KissMeData/053800/min/candle-20240315.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240315,192400,3144859300,68400,68400,68400,68400,15335
20240315,192300,3144859300,68400,68400,68400,68400,0
20240315,192200,3144859300,68400,68400,68400,68400,0
20240315,192100,3144859300,68400,68400,68400,68400,0
20240315,192000,3144859300,68400,68400,68400,68400,0
20240315,191900,3144859300,68400,68400,68400,68400,0
20240315,191800,3144859300,68400,68400,68400,68400,0
20240315,191700,3144859300,68400,68400,68400,68400,0
20240315,191600,3144859300,68400,68400,68400,68400,0
20240315,191500,3144859300,68400,68400,68400,68400,0
20240315,191400,3144859300,68400,68400,68400,68400,0
20240315,191300,3144859300,68400,68400,68400,68400,0
20240315,191200,3144859300,68400,68400,68400,68400,0
20240315,191100,3144859300,68400,68400,68400,68400,0
20240315,191000,3144859300,68400,68400,68400,68400,0
20240315,190900,3144859300,68400,68400,68400,68400,0
20240315,190800,3144859300,68400,68400,68400,68400,0
20240315,190700,3144859300,68400,68400,68400,68400,0
20240315,190600,3144859300,68400,68400,68400,68400,0
20240315,190500,3144859300,68400,68400,68400,68400,0
20240315,190400,3144859300,68400,68400,68400,68400,0
20240315,190300,3144859300,68400,68400,68400,68400,0
20240315,190200,3144859300,68400,68400,68400,68400,0
20240315,190100,3144859300,68400,68400,68400,68400,0
20240315,190000,3144859300,68400,68400,68400,68400,0
20240315,185900,3144859300,68400,68400,68400,68400,0
20240315,185800,3144859300,68400,68400,68400,68400,0
20240315,185700,3144859300,68400,68400,68400,68400,0
20240315,185600,3144859300,68400,68400,68400,68400,0
20240315,185500,3144859300,68400,68400,68400,68400,0
20240315,185400,3144859300,68400,68400,68400,68400,15335
20240315,185300,3144859300,68400,68400,68400,68400,0
20240315,185200,3144859300,68400,68400,68400,68400,0
20240315,185100,3144859300,68400,68400,68400,68400,0
20240315,185000,3144859300,68400,68400,68400,68400,0
20240315,184900,3144859300,68400,68400,68400,68400,0
20240315,184800,3144859300,68400,68400,68400,68400,0
20240315,184700,3144859300,68400,68400,68400,68400,0
20240315,184600,3144859300,68400,68400,68400,68400,0
20240315,184500,3144859300,68400,68400,68400,68400,0
20240315,184400,3144859300,68400,68400,68400,68400,0
20240315,184300,3144859300,68400,68400,68400,68400,0
20240315,184200,3144859300,68400,68400,68400,68400,0
20240315,184100,3144859300,68400,68400,68400,68400,0
20240315,184000,3144859300,68400,68400,68400,68400,0
20240315,183900,3144859300,68400,68400,68400,68400,0
20240315,183800,3144859300,68400,68400,68400,68400,0
20240315,183700,3144859300,68400,68400,68400,68400,0
20240315,183600,3144859300,68400,68400,68400,68400,0
20240315,183500,3144859300,68400,68400,68400,68400,0
20240315,183400,3144859300,68400,68400,68400,68400,0
20240315,183300,3144859300,68400,68400,68400,68400,0
20240315,183200,3144859300,68400,68400,68400,68400,0
20240315,183100,3144859300,68400,68400,68400,68400,0
20240315,183000,3144859300,68400,68400,68400,68400,0
20240315,182900,3144859300,68400,68400,68400,68400,0
20240315,182800,3144859300,68400,68400,68400,68400,0
20240315,182700,3144859300,68400,68400,68400,68400,0
20240315,182600,3144859300,68400,68400,68400,68400,0
20240315,182500,3144859300,68400,68400,68400,68400,0
20240315,182400,3144859300,68400,68400,68400,68400,15335
20240315,182300,3144859300,68400,68400,68400,68400,0
20240315,182200,3144859300,68400,68400,68400,68400,0
20240315,182100,3144859300,68400,68400,68400,68400,0
20240315,182000,3144859300,68400,68400,68400,68400,0
20240315,181900,3144859300,68400,68400,68400,68400,0
20240315,181800,3144859300,68400,68400,68400,68400,0
20240315,181700,3144859300,68400,68400,68400,68400,0
20240315,181600,3144859300,68400,68400,68400,68400,0
20240315,181500,3144859300,68400,68400,68400,68400,0
20240315,181400,3144859300,68400,68400,68400,68400,0
20240315,181300,3144859300,68400,68400,68400,68400,0
20240315,181200,3144859300,68400,68400,68400,68400,0
20240315,181100,3144859300,68400,68400,68400,68400,0
20240315,181000,3144859300,68400,68400,68400,68400,0
20240315,180900,3144859300,68400,68400,68400,68400,0
20240315,180800,3144859300,68400,68400,68400,68400,0
20240315,180700,3144859300,68400,68400,68400,68400,0
20240315,180600,3144859300,68400,68400,68400,68400,0
20240315,180500,3144859300,68400,68400,68400,68400,0
20240315,180400,3144859300,68400,68400,68400,68400,0
20240315,180300,3144859300,68400,68400,68400,68400,0
20240315,180200,3144859300,68400,68400,68400,68400,0
20240315,180100,3144859300,68400,68400,68400,68400,0
20240315,180000,3144859300,68400,68400,68400,68400,0
20240315,175900,3144859300,68400,68400,68400,68400,0
20240315,175800,3144859300,68400,68400,68400,68400,0
20240315,175700,3144859300,68400,68400,68400,68400,0
20240315,175600,3144859300,68400,68400,68400,68400,0
20240315,175500,3144859300,68400,68400,68400,68400,0
20240315,175400,3144859300,68400,68400,68400,68400,15335
20240315,175300,3144859300,68400,68400,68400,68400,0
20240315,175200,3144859300,68400,68400,68400,68400,0
20240315,175100,3144859300,68400,68400,68400,68400,0
20240315,175000,3144859300,68400,68400,68400,68400,0
20240315,174900,3144859300,68400,68400,68400,68400,0
20240315,174800,3144859300,68400,68400,68400,68400,0
20240315,174700,3144859300,68400,68400,68400,68400,0
20240315,174600,3144859300,68400,68400,68400,68400,0
20240315,174500,3144859300,68400,68400,68400,68400,0
20240315,174400,3144859300,68400,68400,68400,68400,0
20240315,174300,3144859300,68400,68400,68400,68400,0
20240315,174200,3144859300,68400,68400,68400,68400,0
20240315,174100,3144859300,68400,68400,68400,68400,0
20240315,174000,3144859300,68400,68400,68400,68400,0
20240315,173900,3144859300,68400,68400,68400,68400,0
20240315,173800,3144859300,68400,68400,68400,68400,0
20240315,173700,3144859300,68400,68400,68400,68400,0
20240315,173600,3144859300,68400,68400,68400,68400,0
20240315,173500,3144859300,68400,68400,68400,68400,0
20240315,173400,3144859300,68400,68400,68400,68400,0
20240315,173300,3144859300,68400,68400,68400,68400,0
20240315,173200,3144859300,68400,68400,68400,68400,0
20240315,173100,3144859300,68400,68400,68400,68400,0
20240315,173000,3144859300,68400,68400,68400,68400,0
20240315,172900,3144859300,68400,68400,68400,68400,0
20240315,172800,3144859300,68400,68400,68400,68400,0
20240315,172700,3144859300,68400,68400,68400,68400,0
20240315,172600,3144859300,68400,68400,68400,68400,0
20240315,172500,3144859300,68400,68400,68400,68400,0
20240315,172400,3144859300,68400,68400,68400,68400,15335
20240315,172300,3144859300,68400,68400,68400,68400,0
20240315,172200,3144859300,68400,68400,68400,68400,0
20240315,172100,3144859300,68400,68400,68400,68400,0
20240315,172000,3144859300,68400,68400,68400,68400,0
20240315,171900,3144859300,68400,68400,68400,68400,0
20240315,171800,3144859300,68400,68400,68400,68400,0
20240315,171700,3144859300,68400,68400,68400,68400,0
20240315,171600,3144859300,68400,68400,68400,68400,0
20240315,171500,3144859300,68400,68400,68400,68400,0
20240315,171400,3144859300,68400,68400,68400,68400,0
20240315,171300,3144859300,68400,68400,68400,68400,0
20240315,171200,3144859300,68400,68400,68400,68400,0
20240315,171100,3144859300,68400,68400,68400,68400,0
20240315,171000,3144859300,68400,68400,68400,68400,0
20240315,170900,3144859300,68400,68400,68400,68400,0
20240315,170800,3144859300,68400,68400,68400,68400,0
20240315,170700,3144859300,68400,68400,68400,68400,0
20240315,170600,3144859300,68400,68400,68400,68400,0
20240315,170500,3144859300,68400,68400,68400,68400,0
20240315,170400,3144859300,68400,68400,68400,68400,0
20240315,170300,3144859300,68400,68400,68400,68400,0
20240315,170200,3144859300,68400,68400,68400,68400,0
20240315,170100,3144859300,68400,68400,68400,68400,0
20240315,170000,3144859300,68400,68400,68400,68400,0
20240315,165900,3144859300,68400,68400,68400,68400,0
20240315,165800,3144859300,68400,68400,68400,68400,0
20240315,165700,3144859300,68400,68400,68400,68400,0
20240315,165600,3144859300,68400,68400,68400,68400,0
20240315,165500,3144859300,68400,68400,68400,68400,0
20240315,165400,3144859300,68400,68400,68400,68400,15335
20240315,165300,3144859300,68400,68400,68400,68400,0
20240315,165200,3144859300,68400,68400,68400,68400,0
20240315,165100,3144859300,68400,68400,68400,68400,0
20240315,165000,3144859300,68400,68400,68400,68400,0
20240315,164900,3144859300,68400,68400,68400,68400,0
20240315,164800,3144859300,68400,68400,68400,68400,0
20240315,164700,3144859300,68400,68400,68400,68400,0
20240315,164600,3144859300,68400,68400,68400,68400,0
20240315,164500,3144859300,68400,68400,68400,68400,0
20240315,164400,3144859300,68400,68400,68400,68400,0
20240315,164300,3144859300,68400,68400,68400,68400,0
20240315,164200,3144859300,68400,68400,68400,68400,0
20240315,164100,3144859300,68400,68400,68400,68400,0
20240315,164000,3144859300,68400,68400,68400,68400,0
20240315,163900,3144859300,68400,68400,68400,68400,0
20240315,163800,3144859300,68400,68400,68400,68400,0
20240315,163700,3144859300,68400,68400,68400,68400,0
20240315,163600,3144859300,68400,68400,68400,68400,0
20240315,163500,3144859300,68400,68400,68400,68400,0
20240315,163400,3144859300,68400,68400,68400,68400,0
20240315,163300,3144859300,68400,68400,68400,68400,0
20240315,163200,3144859300,68400,68400,68400,68400,0
20240315,163100,3144859300,68400,68400,68400,68400,0
20240315,163000,3144859300,68400,68400,68400,68400,0
20240315,162900,3144859300,68400,68400,68400,68400,0
20240315,162800,3144859300,68400,68400,68400,68400,0
20240315,162700,3144859300,68400,68400,68400,68400,0
20240315,162600,3144859300,68400,68400,68400,68400,0
20240315,162500,3144859300,68400,68400,68400,68400,0
20240315,162400,3144859300,68400,68400,68400,68400,15335
20240315,162300,3144859300,68400,68400,68400,68400,0
20240315,162200,3144859300,68400,68400,68400,68400,0
20240315,162100,3144859300,68400,68400,68400,68400,0
20240315,162000,3144859300,68400,68400,68400,68400,0
20240315,161900,3144859300,68400,68400,68400,68400,0
20240315,161800,3144859300,68400,68400,68400,68400,0
20240315,161700,3144859300,68400,68400,68400,68400,0
20240315,161600,3144859300,68400,68400,68400,68400,0
20240315,161500,3144859300,68400,68400,68400,68400,0
20240315,161400,3144859300,68400,68400,68400,68400,0
20240315,161300,3144859300,68400,68400,68400,68400,0
20240315,161200,3144859300,68400,68400,68400,68400,0
20240315,161100,3144859300,68400,68400,68400,68400,0
20240315,161000,3144859300,68400,68400,68400,68400,0
20240315,160900,3144859300,68400,68400,68400,68400,0
20240315,160800,3144859300,68400,68400,68400,68400,0
20240315,160700,3144859300,68400,68400,68400,68400,0
20240315,160600,3144859300,68400,68400,68400,68400,0
20240315,160500,3144859300,68400,68400,68400,68400,0
20240315,160400,3144859300,68400,68400,68400,68400,0
20240315,160300,3144859300,68400,68400,68400,68400,0
20240315,160200,3144859300,68400,68400,68400,68400,0
20240315,160100,3144859300,68400,68400,68400,68400,0
20240315,160000,3144859300,68400,68400,68400,68400,0
20240315,155900,3144859300,68400,68400,68400,68400,0
20240315,155800,3144859300,68400,68400,68400,68400,0
20240315,155700,3144859300,68400,68400,68400,68400,0
20240315,155600,3144859300,68400,68400,68400,68400,0
20240315,155500,3144859300,68400,68400,68400,68400,0
20240315,155400,3144859300,68400,68400,68400,68400,15335
20240315,155300,3144859300,68400,68400,68400,68400,0
20240315,155200,3144859300,68400,68400,68400,68400,0
20240315,155100,3144859300,68400,68400,68400,68400,0
20240315,155000,3144859300,68400,68400,68400,68400,0
20240315,154900,3144859300,68400,68400,68400,68400,0
20240315,154800,3144859300,68400,68400,68400,68400,0
20240315,154700,3144859300,68400,68400,68400,68400,0
20240315,154600,3144859300,68400,68400,68400,68400,0
20240315,154500,3144859300,68400,68400,68400,68400,0
20240315,154400,3144859300,68400,68400,68400,68400,0
20240315,154300,3144859300,68400,68400,68400,68400,0
20240315,154200,3144859300,68400,68400,68400,68400,0
20240315,154100,3144859300,68400,68400,68400,68400,0
20240315,154000,3144859300,68400,68400,68400,68400,0
20240315,153900,3144859300,68400,68400,68400,68400,0
20240315,153800,3144859300,68400,68400,68400,68400,0
20240315,153700,3144859300,68400,68400,68400,68400,0
20240315,153600,3144859300,68400,68400,68400,68400,0
20240315,153500,3144859300,68400,68400,68400,68400,0
20240315,153400,3144859300,68400,68400,68400,68400,0
20240315,153300,3144859300,68400,68400,68400,68400,0
20240315,153200,3144859300,68400,68400,68400,68400,0
20240315,153100,3144859300,68400,68400,68400,68400,0
20240315,153000,3144859300,68400,68400,68400,68400,15335
20240315,152900,2095945300,66800,66800,66800,66800,0
20240315,152800,2095945300,66800,66800,66800,66800,0
20240315,152700,2095945300,66800,66800,66800,66800,0
20240315,152600,2095945300,66800,66800,66800,66800,0
20240315,152500,2095945300,66800,66800,66800,66800,0
20240315,152400,2095945300,66800,66800,66800,66800,0
20240315,152300,2095945300,66800,66800,66800,66800,0
20240315,152200,2095945300,66800,66800,66800,66800,0
20240315,152100,2095945300,66800,66800,66800,66800,0
20240315,152000,2095945300,66800,66800,66800,66800,0
20240315,151900,2095945300,66800,66800,66800,66700,241
20240315,151800,2079853700,66800,66800,66800,66800,74
20240315,151700,2074910500,66800,66700,66800,66700,151
20240315,151600,2064836000,66800,66800,66800,66800,81
20240315,151500,2059425200,66700,66800,66800,66700,65
20240315,151400,2055084200,66700,66800,66800,66700,86
20240315,151300,2049343200,66800,66700,66800,66700,122
20240315,151200,2041202300,66800,66700,66800,66700,46
20240315,151100,2038131900,66700,66700,66700,66600,1145
20240315,151000,1961760900,66700,66700,66700,66700,53
20240315,150900,1958225800,66700,66700,66700,66700,160
20240315,150800,1947553800,66600,66800,66800,66600,351
20240315,150700,1924144700,66700,66700,66700,66700,30
20240315,150600,1922143700,66700,66800,66800,66700,217
20240315,150500,1907658800,66800,66700,66800,66700,133
20240315,150400,1898776500,66700,66800,66800,66700,30
20240315,150300,1896774500,66700,66800,66800,66700,12
20240315,150200,1895973800,66800,66800,66800,66800,0
20240315,150100,1895973800,66800,66700,66800,66700,5
20240315,150000,1895640000,66700,66700,66700,66700,6
20240315,145900,1895239800,66700,66700,66700,66700,33
20240315,145800,1893038700,66800,66800,66800,66800,61
20240315,145700,1888963900,66800,66800,66800,66800,11
20240315,145600,1888229100,66700,66700,66700,66700,6
20240315,145500,1887828900,66800,66800,66800,66800,40
20240315,145400,1885156900,66800,66800,66800,66800,458
20240315,145300,1854562500,66700,66700,66700,66700,456
20240315,145200,1824147300,66800,66800,66800,66800,19
20240315,145100,1822878100,66800,66800,66800,66800,110
20240315,145000,1815530100,66800,66800,66800,66800,0
20240315,144900,1815530100,66800,66800,66800,66800,250
20240315,144800,1798830100,66900,66900,66900,66900,0
20240315,144700,1798830100,66900,66900,66900,66900,22
20240315,144600,1797358300,66900,66900,66900,66900,0
20240315,144500,1797358300,66900,66900,67000,66900,289
20240315,144400,1778021800,66900,66900,66900,66900,308
20240315,144300,1757416600,66800,66900,66900,66800,243
20240315,144200,1741169000,66800,66800,66800,66800,28
20240315,144100,1739298600,66800,66800,66800,66800,35
20240315,144000,1736960600,66700,66700,66700,66700,10
20240315,143900,1736293600,66700,66700,66800,66700,484
20240315,143800,1703967200,66700,66600,66700,66600,325
20240315,143700,1682292800,66600,66600,66600,66600,88
20240315,143600,1676432000,66500,66500,66500,66500,200
20240315,143500,1663132000,66500,66500,66500,66500,0
20240315,143400,1663132000,66500,66500,66500,66500,200
20240315,143300,1649832000,66500,66500,66500,66500,0
20240315,143200,1649832000,66500,66600,66600,66500,32
20240315,143100,1647700900,66700,66500,66700,66500,51
20240315,143000,1644309200,66600,66600,66600,66600,0
20240315,142900,1644309200,66600,66600,66600,66600,100
20240315,142800,1637649200,66600,66500,66600,66500,403
20240315,142700,1610809700,66500,66500,66500,66500,0
20240315,142600,1610809700,66500,66500,66600,66500,68
20240315,142500,1606287600,66500,66500,66500,66500,298
20240315,142400,1586470600,66500,66500,66500,66500,15
20240315,142300,1585473100,66400,66400,66500,66400,245
20240315,142200,1569182400,66400,66400,66400,66400,0
20240315,142100,1569182400,66400,66400,66400,66400,0
20240315,142000,1569182400,66400,66400,66400,66400,0
20240315,141900,1569182400,66400,66500,66500,66400,206
20240315,141800,1555492600,66500,66400,66500,66400,24
20240315,141700,1553898900,66400,66400,66400,66400,0
20240315,141600,1553898900,66400,66400,66500,66400,10
20240315,141500,1553234700,66500,66500,66500,66500,0
20240315,141400,1553234700,66500,66400,66500,66400,104
20240315,141300,1546329000,66400,66400,66400,66400,4
20240315,141200,1546063400,66400,66400,66400,66400,0
20240315,141100,1546063400,66400,66400,66400,66400,25
20240315,141000,1544403400,66400,66400,66400,66400,45
20240315,140900,1541415400,66400,66500,66500,66400,58
20240315,140800,1537561100,66500,66500,66500,66500,15
20240315,140700,1536563600,66500,66400,66500,66400,6
20240315,140600,1536165100,66400,66400,66400,66400,44
20240315,140500,1533243500,66300,66300,66300,66300,1
20240315,140400,1533177200,66300,66300,66300,66300,184
20240315,140300,1520978000,66300,66300,66300,66300,36
20240315,140200,1518591200,66400,66400,66400,66400,280
20240315,140100,1499999200,66500,66500,66500,66500,15
20240315,140000,1499001700,66400,66500,66500,66400,8
20240315,135900,1498469800,66500,66500,66500,66500,1
20240315,135800,1498403300,66400,66400,66400,66400,0
20240315,135700,1498403300,66400,66400,66400,66400,133
20240315,135600,1489572100,66400,66600,66600,66400,87
20240315,135500,1483791300,66600,66400,66600,66400,3
20240315,135400,1483591700,66400,66400,66400,66400,0
20240315,135300,1483591700,66400,66400,66400,66400,0
20240315,135200,1483591700,66400,66500,66500,66400,52
20240315,135100,1480138700,66500,66500,66500,66400,252
20240315,135000,1463381400,66500,66500,66500,66500,13
20240315,134900,1462516900,66500,66600,66600,66500,39
20240315,134800,1459921900,66600,66600,66600,66600,25
20240315,134700,1458256900,66600,66600,66600,66600,0
20240315,134600,1458256900,66600,66600,66600,66600,15
20240315,134500,1457257900,66600,66700,66700,66600,41
20240315,134400,1454526200,66500,66500,66500,66500,0
20240315,134300,1454526200,66500,66500,66500,66500,0
20240315,134200,1454526200,66500,66600,66700,66500,42
20240315,134100,1451731000,66600,66600,66600,66600,71
20240315,134000,1447002400,66600,66600,66600,66600,4
20240315,133900,1446736000,66700,66500,66700,66500,201
20240315,133800,1433369300,66500,66500,66500,66500,11
20240315,133700,1432637800,66500,66500,66600,66500,53
20240315,133600,1429112600,66600,66600,66600,66600,60
20240315,133500,1425116600,66600,66600,66600,66600,220
20240315,133400,1410464600,66500,66600,66600,66500,31
20240315,133300,1408403000,66600,66500,66600,66500,74
20240315,133200,1403477600,66600,66600,66600,66600,1
20240315,133100,1403411000,66700,66700,66700,66700,20
20240315,133000,1402077000,66500,66700,66700,66500,130
20240315,132900,1393406700,66600,66600,66600,66600,46
20240315,132800,1390343100,66600,66600,66600,66600,0
20240315,132700,1390343100,66600,66600,66600,66600,13
20240315,132600,1389477300,66600,66700,66700,66600,11
20240315,132500,1388744600,66600,66600,66600,66600,4
20240315,132400,1388478200,66700,66600,66700,66600,116
20240315,132300,1380742500,66600,66600,66600,66600,168
20240315,132200,1369553700,66500,66500,66500,66400,392
20240315,132100,1343485800,66500,66500,66500,66500,0
20240315,132000,1343485800,66500,66500,66500,66500,0
20240315,131900,1343485800,66500,66500,66500,66500,0
20240315,131800,1343485800,66500,66500,66500,66500,1
20240315,131700,1343419300,66400,66400,66400,66400,0
20240315,131600,1343419300,66400,66300,66400,66300,70
20240315,131500,1338772300,66300,66300,66300,66300,5
20240315,131400,1338440800,66300,66300,66300,66300,0
20240315,131300,1338440800,66300,66300,66300,66300,0
20240315,131200,1338440800,66300,66300,66300,66300,130
20240315,131100,1329821800,66300,66300,66300,66300,2
20240315,131000,1329689200,66400,66400,66400,66400,0
20240315,130900,1329689200,66400,66400,66400,66400,0
20240315,130800,1329689200,66400,66400,66400,66400,40
20240315,130700,1327033200,66500,66500,66500,66500,0
20240315,130600,1327033200,66500,66500,66500,66500,2
20240315,130500,1326900200,66500,66500,66500,66500,2
20240315,130400,1326767200,66500,66500,66500,66500,15
20240315,130300,1325769700,66500,66500,66500,66500,0
20240315,130200,1325769700,66500,66500,66500,66500,8
20240315,130100,1325237700,66500,66500,66500,66500,7
20240315,130000,1324772200,66500,66500,66500,66500,3
20240315,125900,1324572700,66500,66500,66500,66500,3
20240315,125800,1324373200,66500,66500,66500,66500,0
20240315,125700,1324373200,66500,66500,66500,66500,16
20240315,125600,1323309200,66300,66300,66300,66300,0
20240315,125500,1323309200,66300,66300,66300,66300,36
20240315,125400,1320922400,66300,66400,66400,66300,21
20240315,125300,1319530000,66400,66400,66400,66400,123
20240315,125200,1311362800,66400,66400,66400,66400,92
20240315,125100,1305254000,66300,66300,66300,66300,32
20240315,125000,1303132400,66500,66500,66500,66500,0
20240315,124900,1303132400,66500,66500,66500,66500,0
20240315,124800,1303132400,66500,66500,66500,66500,0
20240315,124700,1303132400,66500,66500,66500,66500,10
20240315,124600,1302467400,66500,66400,66500,66400,30
20240315,124500,1300474400,66400,66400,66400,66400,7
20240315,124400,1300009600,66400,66400,66400,66400,44
20240315,124300,1297088000,66300,66300,66300,66300,1
20240315,124200,1297021700,66400,66400,66400,66300,67
20240315,124100,1292573000,66400,66400,66400,66400,2
20240315,124000,1292440200,66400,66400,66400,66400,17
20240315,123900,1291311400,66300,66300,66300,66300,1
20240315,123800,1291245100,66400,66400,66400,66400,22
20240315,123700,1289784300,66400,66400,66400,66400,21
20240315,123600,1288389900,66400,66400,66400,66400,28
20240315,123500,1286530700,66300,66300,66300,66300,21
20240315,123400,1285138400,66400,66300,66400,66300,43
20240315,123300,1282283400,66300,66300,66300,66300,5
20240315,123200,1281951900,66400,66400,66400,66400,34
20240315,123100,1279694300,66300,66300,66300,66300,1
20240315,123000,1279628000,66400,66400,66400,66400,40
20240315,122900,1276972000,66400,66400,66400,66400,0
20240315,122800,1276972000,66400,66400,66400,66400,5
20240315,122700,1276640000,66300,66400,66400,66300,10
20240315,122600,1275976100,66400,66400,66400,66400,0
20240315,122500,1275976100,66400,66300,66400,66300,30
20240315,122400,1273984600,66300,66300,66300,66300,30
20240315,122300,1271995600,66300,66300,66300,66300,31
20240315,122200,1269940300,66400,66400,66400,66400,54
20240315,122100,1266354700,66400,66400,66400,66400,22
20240315,122000,1264893900,66300,66300,66300,66300,0
20240315,121900,1264893900,66300,66300,66300,66300,22
20240315,121800,1263435300,66300,66300,66300,66300,10
20240315,121700,1262772300,66300,66300,66300,66300,10
20240315,121600,1262109300,66300,66300,66300,66300,15
20240315,121500,1261114800,66200,66200,66200,66200,0
20240315,121400,1261114800,66200,66200,66200,66200,27
20240315,121300,1259327400,66400,66400,66400,66400,0
20240315,121200,1259327400,66400,66300,66400,66100,100
20240315,121100,1252703400,66300,66300,66300,66300,0
20240315,121000,1252703400,66300,66400,66400,66300,28
20240315,120900,1250846900,66400,66400,66400,66400,25
20240315,120800,1249186900,66400,66400,66400,66400,9
20240315,120700,1248589300,66400,66400,66400,66400,1
20240315,120600,1248522900,66400,66400,66400,66400,0
20240315,120500,1248522900,66400,66400,66400,66400,0
20240315,120400,1248522900,66400,66400,66400,66400,3
20240315,120300,1248323700,66300,66300,66300,66200,67
20240315,120200,1243884600,66400,66400,66400,66400,1
20240315,120100,1243818200,66400,66400,66400,66400,1
20240315,120000,1243751800,66200,66500,66500,66200,89
20240315,115900,1237855800,66500,66300,66500,66200,50
20240315,115800,1234543400,66500,66500,66500,66500,21
20240315,115700,1233146900,66500,66400,66500,66200,201
20240315,115600,1219816900,66500,66500,66500,66500,0
20240315,115500,1219816900,66500,66400,66500,66400,2
20240315,115400,1219684000,66500,66500,66500,66500,0
20240315,115300,1219684000,66500,66500,66500,66500,0
20240315,115200,1219684000,66500,66500,66500,66500,1
20240315,115100,1219617500,66500,66500,66500,66500,0
20240315,115000,1219617500,66500,66500,66500,66500,0
20240315,114900,1219617500,66500,66500,66500,66500,26
20240315,114800,1217888500,66500,66500,66500,66500,6
20240315,114700,1217489500,66500,66500,66500,66400,3
20240315,114600,1217290100,66400,66400,66500,66400,202
20240315,114500,1203877200,66400,66400,66400,66400,1
20240315,114400,1203810800,66500,66400,66500,66400,105
20240315,114300,1196828700,66400,66400,66400,66400,30
20240315,114200,1194836700,66400,66400,66400,66400,55
20240315,114100,1191184700,66400,66400,66400,66400,29
20240315,114000,1189259100,66400,66400,66400,66400,0
20240315,113900,1189259100,66400,66400,66400,66400,1
20240315,113800,1189192700,66400,66400,66400,66400,4
20240315,113700,1188927100,66400,66400,66400,66400,0
20240315,113600,1188927100,66400,66300,66400,66300,43
20240315,113500,1186073400,66400,66400,66400,66400,2
20240315,113400,1185940600,66300,66300,66300,66300,7
20240315,113300,1185476500,66200,66200,66200,66200,0
20240315,113200,1185476500,66200,66200,66200,66200,29
20240315,113100,1183556700,66400,66400,66400,66400,7
20240315,113000,1183091900,66400,66400,66400,66400,3
20240315,112900,1182892700,66400,66400,66400,66400,7
20240315,112800,1182427900,66200,66200,66200,66200,0
20240315,112700,1182427900,66200,66300,66300,66200,34
20240315,112600,1180174600,66300,66300,66300,66300,9
20240315,112500,1179577900,66300,66300,66300,66300,2
20240315,112400,1179445300,66300,66300,66300,66300,0
20240315,112300,1179445300,66300,66300,66300,66300,0
20240315,112200,1179445300,66300,66300,66300,66300,8
20240315,112100,1178914900,66300,66300,66300,66300,0
20240315,112000,1178914900,66300,66300,66300,66300,0
20240315,111900,1178914900,66300,66300,66300,66300,0
20240315,111800,1178914900,66300,66300,66300,66300,0
20240315,111700,1178914900,66300,66300,66300,66300,7
20240315,111600,1178450800,66300,66300,66300,66300,1
20240315,111500,1178384500,66300,66300,66300,66300,0
20240315,111400,1178384500,66300,66300,66300,66300,76
20240315,111300,1173345700,66300,66300,66300,66300,0
20240315,111200,1173345700,66300,66300,66300,66300,56
20240315,111100,1169632900,66300,66300,66300,66300,41
20240315,111000,1166914600,66300,66300,66300,66300,0
20240315,110900,1166914600,66300,66300,66300,66300,10
20240315,110800,1166251600,66300,66300,66300,66300,0
20240315,110700,1166251600,66300,66300,66300,66300,150
20240315,110600,1156306600,66300,66300,66300,66300,20
20240315,110500,1154980600,66400,66400,66400,66300,9
20240315,110400,1154383100,66400,66400,66400,66400,2
20240315,110300,1154250300,66300,66300,66300,66300,0
20240315,110200,1154250300,66300,66300,66300,66300,0
20240315,110100,1154250300,66300,66300,66300,66300,73
20240315,110000,1149410400,66400,66400,66400,66400,1
20240315,105900,1149344000,66500,66500,66500,66500,0
20240315,105800,1149344000,66500,66400,66500,66400,35
20240315,105700,1147017000,66500,66400,66500,66400,15
20240315,105600,1146020300,66500,66500,66500,66500,7
20240315,105500,1145554800,66500,66500,66500,66500,3
20240315,105400,1145355300,66300,66300,66300,66300,0
20240315,105300,1145355300,66300,66300,66300,66300,119
20240315,105200,1137465600,66200,66200,66200,66200,89
20240315,105100,1131573800,66200,66200,66200,66200,6
20240315,105000,1131176600,66200,66100,66200,66100,99
20240315,104900,1124625200,66100,66100,66100,66100,0
20240315,104800,1124625200,66100,66100,66100,66100,61
20240315,104700,1120593100,66100,66100,66100,66100,23
20240315,104600,1119072800,66100,66100,66100,66100,5
20240315,104500,1118742300,66100,66200,66200,66100,6
20240315,104400,1118345200,66100,66100,66100,66100,8
20240315,104300,1117816400,66100,66100,66100,66100,24
20240315,104200,1116230000,66200,66200,66200,66200,0
20240315,104100,1116230000,66200,66200,66200,66200,101
20240315,104000,1109543800,66200,66100,66200,66100,1120
20240315,103900,1035408900,66000,66100,66100,66000,264
20240315,103800,1017974900,66200,66100,66200,66100,54
20240315,103700,1014405100,66100,66100,66100,66100,4
20240315,103600,1014140700,66100,66100,66100,66100,0
20240315,103500,1014140700,66100,66100,66100,66100,79
20240315,103400,1008918800,66100,66100,66100,66100,28
20240315,103300,1007068000,66300,66300,66300,66300,1
20240315,103200,1007001700,66200,66200,66200,66200,0
20240315,103100,1007001700,66200,66200,66200,66200,11
20240315,103000,1006273500,66100,66100,66100,66100,0
20240315,102900,1006273500,66100,66100,66100,66100,471
20240315,102800,975140400,66100,66100,66100,66100,0
20240315,102700,975140400,66100,66100,66100,66100,11
20240315,102600,974413300,66100,66100,66100,66100,66
20240315,102500,970050700,66100,66100,66100,66100,32
20240315,102400,967935500,66300,66300,66300,66300,0
20240315,102300,967935500,66300,66100,66300,66100,16
20240315,102200,966877700,66100,66100,66100,66100,10
20240315,102100,966216700,66200,66300,66300,66200,364
20240315,102000,942098900,66300,66400,66400,66300,13
20240315,101900,941236900,66300,66300,66300,66300,37
20240315,101800,938783800,66400,66400,66400,66400,2
20240315,101700,938651000,66400,66400,66400,66400,10
20240315,101600,937987000,66400,66400,66400,66400,0
20240315,101500,937987000,66400,66400,66400,66400,4
20240315,101400,937721400,66400,66400,66400,66400,5
20240315,101300,937389400,66400,66400,66400,66400,3
20240315,101200,937190200,66300,66400,66400,66300,35
20240315,101100,934869500,66400,66400,66400,66400,0
20240315,101000,934869500,66400,66400,66400,66400,0
20240315,100900,934869500,66400,66400,66400,66400,1
20240315,100800,934803100,66400,66600,66600,66400,17
20240315,100700,933674100,66600,66600,66600,66600,50
20240315,100600,930344100,66600,66600,66600,66600,20
20240315,100500,929012100,66600,66600,66600,66600,5
20240315,100400,928679100,66600,66600,66600,66600,2
20240315,100300,928545900,66600,66300,66600,66300,330
20240315,100200,906608400,66300,66300,66300,66300,100
20240315,100100,899978400,66200,66200,66300,66200,40
20240315,100000,897328700,66300,66300,66300,66300,1
20240315,095900,897262400,66300,66300,66300,66200,45
20240315,095800,894279100,66200,66200,66200,66200,0
20240315,095700,894279100,66200,66300,66300,66200,9
20240315,095600,893683200,66300,66300,66300,66200,29
20240315,095500,891762500,66200,66300,66300,66200,2
20240315,095400,891630000,66300,66300,66300,66300,62
20240315,095300,887519400,66200,66200,66200,66200,14
20240315,095200,886592600,66200,66100,66300,66100,542
20240315,095100,850713000,66000,66100,66100,66000,520
20240315,095000,816390600,66100,66000,66100,66000,167
20240315,094900,805354100,66000,66000,66000,66000,0
20240315,094800,805354100,66000,66000,66000,66000,30
20240315,094700,803374100,66100,66100,66100,66100,127
20240315,094600,794979400,66100,66000,66100,66000,59
20240315,094500,791083100,66000,66100,66100,66000,444
20240315,094400,761759600,66100,66100,66100,66100,18
20240315,094300,760569800,66100,66100,66100,66100,140
20240315,094200,751315800,66100,66100,66100,66100,1
20240315,094100,751249700,66100,66100,66100,66100,80
20240315,094000,745961700,66000,66100,66100,66000,135
20240315,093900,737042500,66100,66100,66100,66100,87
20240315,093800,731291800,66000,66000,66100,66000,69
20240315,093700,726737700,66000,66100,66100,66000,48
20240315,093600,723566300,66000,66100,66100,65900,262
20240315,093500,706278300,66000,66000,66000,66000,0
20240315,093400,706278300,66000,66000,66000,66000,1
20240315,093300,706212300,65800,65900,66000,65800,161
20240315,093200,695598100,66100,66000,66100,65900,147
20240315,093100,685892800,66000,65900,66100,65900,608
20240315,093000,645769300,65900,65900,65900,65900,139
20240315,092900,636609200,65900,66000,66000,65900,87
20240315,092800,630873400,66000,65900,66000,65900,104
20240315,092700,624019400,65900,66000,66000,65900,97
20240315,092600,617620900,66000,66000,66000,66000,60
20240315,092500,613660900,66000,66000,66100,65900,364
20240315,092400,589622300,66000,66000,66000,65800,2478
20240315,092300,426425600,66000,65900,66000,65900,75
20240315,092200,421478600,65900,65900,66000,65900,424
20240315,092100,393532400,65900,66000,66000,65900,327
20240315,092000,371983000,66000,66000,66100,65900,147
20240315,091900,362282400,66000,66000,66100,66000,108
20240315,091800,355153300,66000,66000,66100,66000,120
20240315,091700,347232600,66000,66000,66000,66000,184
20240315,091600,335088600,66000,66200,66200,66000,722
20240315,091500,287401300,66200,66100,66200,66100,78
20240315,091400,282239900,66200,66200,66200,66100,191
20240315,091300,269596300,66100,66100,66200,66100,71
20240315,091200,264902000,66200,66100,66200,66100,79
20240315,091100,259674800,66200,66000,66200,66000,7
20240315,091000,259212400,66000,66100,66200,66000,588
20240315,090900,220344300,66100,66200,66200,66100,232
20240315,090800,205004000,66200,66100,66200,66100,223
20240315,090700,190258000,66100,66200,66200,66100,121
20240315,090600,182249700,66200,66100,66200,66100,254
20240315,090500,165454400,66200,66200,66200,66100,383
20240315,090400,140110700,66200,66300,66300,66100,413
20240315,090300,112782600,66300,66200,66400,66200,162
20240315,090200,102046500,66300,66500,66500,66200,613
20240315,090100,61413200,66500,66300,66800,66300,117
20240315,090000,53646100,66800,66300,66800,66200,809