KissMeData/053800/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,193300,2463169900,66400,66400,66400,66400,3102
20240325,193200,2463169900,66400,66400,66400,66400,0
20240325,193100,2463169900,66400,66400,66400,66400,0
20240325,193000,2463169900,66400,66400,66400,66400,0
20240325,192900,2463169900,66400,66400,66400,66400,0
20240325,192800,2463169900,66400,66400,66400,66400,0
20240325,192700,2463169900,66400,66400,66400,66400,0
20240325,192600,2463169900,66400,66400,66400,66400,0
20240325,192500,2463169900,66400,66400,66400,66400,0
20240325,192400,2463169900,66400,66400,66400,66400,0
20240325,192300,2463169900,66400,66400,66400,66400,0
20240325,192200,2463169900,66400,66400,66400,66400,0
20240325,192100,2463169900,66400,66400,66400,66400,0
20240325,192000,2463169900,66400,66400,66400,66400,0
20240325,191900,2463169900,66400,66400,66400,66400,0
20240325,191800,2463169900,66400,66400,66400,66400,0
20240325,191700,2463169900,66400,66400,66400,66400,0
20240325,191600,2463169900,66400,66400,66400,66400,0
20240325,191500,2463169900,66400,66400,66400,66400,0
20240325,191400,2463169900,66400,66400,66400,66400,0
20240325,191300,2463169900,66400,66400,66400,66400,0
20240325,191200,2463169900,66400,66400,66400,66400,0
20240325,191100,2463169900,66400,66400,66400,66400,0
20240325,191000,2463169900,66400,66400,66400,66400,0
20240325,190900,2463169900,66400,66400,66400,66400,0
20240325,190800,2463169900,66400,66400,66400,66400,0
20240325,190700,2463169900,66400,66400,66400,66400,0
20240325,190600,2463169900,66400,66400,66400,66400,0
20240325,190500,2463169900,66400,66400,66400,66400,0
20240325,190400,2463169900,66400,66400,66400,66400,0
20240325,190300,2463169900,66400,66400,66400,66400,3102
20240325,190200,2463169900,66400,66400,66400,66400,0
20240325,190100,2463169900,66400,66400,66400,66400,0
20240325,190000,2463169900,66400,66400,66400,66400,0
20240325,185900,2463169900,66400,66400,66400,66400,0
20240325,185800,2463169900,66400,66400,66400,66400,0
20240325,185700,2463169900,66400,66400,66400,66400,0
20240325,185600,2463169900,66400,66400,66400,66400,0
20240325,185500,2463169900,66400,66400,66400,66400,0
20240325,185400,2463169900,66400,66400,66400,66400,0
20240325,185300,2463169900,66400,66400,66400,66400,0
20240325,185200,2463169900,66400,66400,66400,66400,0
20240325,185100,2463169900,66400,66400,66400,66400,0
20240325,185000,2463169900,66400,66400,66400,66400,0
20240325,184900,2463169900,66400,66400,66400,66400,0
20240325,184800,2463169900,66400,66400,66400,66400,0
20240325,184700,2463169900,66400,66400,66400,66400,0
20240325,184600,2463169900,66400,66400,66400,66400,0
20240325,184500,2463169900,66400,66400,66400,66400,0
20240325,184400,2463169900,66400,66400,66400,66400,0
20240325,184300,2463169900,66400,66400,66400,66400,0
20240325,184200,2463169900,66400,66400,66400,66400,0
20240325,184100,2463169900,66400,66400,66400,66400,0
20240325,184000,2463169900,66400,66400,66400,66400,0
20240325,183900,2463169900,66400,66400,66400,66400,0
20240325,183800,2463169900,66400,66400,66400,66400,0
20240325,183700,2463169900,66400,66400,66400,66400,0
20240325,183600,2463169900,66400,66400,66400,66400,0
20240325,183500,2463169900,66400,66400,66400,66400,0
20240325,183400,2463169900,66400,66400,66400,66400,0
20240325,183300,2463169900,66400,66400,66400,66400,3102
20240325,183200,2463169900,66400,66400,66400,66400,0
20240325,183100,2463169900,66400,66400,66400,66400,0
20240325,183000,2463169900,66400,66400,66400,66400,0
20240325,182900,2463169900,66400,66400,66400,66400,0
20240325,182800,2463169900,66400,66400,66400,66400,0
20240325,182700,2463169900,66400,66400,66400,66400,0
20240325,182600,2463169900,66400,66400,66400,66400,0
20240325,182500,2463169900,66400,66400,66400,66400,0
20240325,182400,2463169900,66400,66400,66400,66400,0
20240325,182300,2463169900,66400,66400,66400,66400,0
20240325,182200,2463169900,66400,66400,66400,66400,0
20240325,182100,2463169900,66400,66400,66400,66400,0
20240325,182000,2463169900,66400,66400,66400,66400,0
20240325,181900,2463169900,66400,66400,66400,66400,0
20240325,181800,2463169900,66400,66400,66400,66400,0
20240325,181700,2463169900,66400,66400,66400,66400,0
20240325,181600,2463169900,66400,66400,66400,66400,0
20240325,181500,2463169900,66400,66400,66400,66400,0
20240325,181400,2463169900,66400,66400,66400,66400,0
20240325,181300,2463169900,66400,66400,66400,66400,0
20240325,181200,2463169900,66400,66400,66400,66400,0
20240325,181100,2463169900,66400,66400,66400,66400,0
20240325,181000,2463169900,66400,66400,66400,66400,0
20240325,180900,2463169900,66400,66400,66400,66400,0
20240325,180800,2463169900,66400,66400,66400,66400,0
20240325,180700,2463169900,66400,66400,66400,66400,0
20240325,180600,2463169900,66400,66400,66400,66400,0
20240325,180500,2463169900,66400,66400,66400,66400,0
20240325,180400,2463169900,66400,66400,66400,66400,0
20240325,180300,2463169900,66400,66400,66400,66400,3102
20240325,180200,2463169900,66400,66400,66400,66400,0
20240325,180100,2463169900,66400,66400,66400,66400,0
20240325,180000,2463169900,66400,66400,66400,66400,0
20240325,175900,2463169900,66400,66400,66400,66400,0
20240325,175800,2463169900,66400,66400,66400,66400,0
20240325,175700,2463169900,66400,66400,66400,66400,0
20240325,175600,2463169900,66400,66400,66400,66400,0
20240325,175500,2463169900,66400,66400,66400,66400,0
20240325,175400,2463169900,66400,66400,66400,66400,0
20240325,175300,2463169900,66400,66400,66400,66400,0
20240325,175200,2463169900,66400,66400,66400,66400,0
20240325,175100,2463169900,66400,66400,66400,66400,0
20240325,175000,2463169900,66400,66400,66400,66400,0
20240325,174900,2463169900,66400,66400,66400,66400,0
20240325,174800,2463169900,66400,66400,66400,66400,0
20240325,174700,2463169900,66400,66400,66400,66400,0
20240325,174600,2463169900,66400,66400,66400,66400,0
20240325,174500,2463169900,66400,66400,66400,66400,0
20240325,174400,2463169900,66400,66400,66400,66400,0
20240325,174300,2463169900,66400,66400,66400,66400,0
20240325,174200,2463169900,66400,66400,66400,66400,0
20240325,174100,2463169900,66400,66400,66400,66400,0
20240325,174000,2463169900,66400,66400,66400,66400,0
20240325,173900,2463169900,66400,66400,66400,66400,0
20240325,173800,2463169900,66400,66400,66400,66400,0
20240325,173700,2463169900,66400,66400,66400,66400,0
20240325,173600,2463169900,66400,66400,66400,66400,0
20240325,173500,2463169900,66400,66400,66400,66400,0
20240325,173400,2463169900,66400,66400,66400,66400,0
20240325,173300,2463169900,66400,66400,66400,66400,3102
20240325,173200,2463169900,66400,66400,66400,66400,0
20240325,173100,2463169900,66400,66400,66400,66400,0
20240325,173000,2463169900,66400,66400,66400,66400,0
20240325,172900,2463169900,66400,66400,66400,66400,0
20240325,172800,2463169900,66400,66400,66400,66400,0
20240325,172700,2463169900,66400,66400,66400,66400,0
20240325,172600,2463169900,66400,66400,66400,66400,0
20240325,172500,2463169900,66400,66400,66400,66400,0
20240325,172400,2463169900,66400,66400,66400,66400,0
20240325,172300,2463169900,66400,66400,66400,66400,0
20240325,172200,2463169900,66400,66400,66400,66400,0
20240325,172100,2463169900,66400,66400,66400,66400,0
20240325,172000,2463169900,66400,66400,66400,66400,0
20240325,171900,2463169900,66400,66400,66400,66400,0
20240325,171800,2463169900,66400,66400,66400,66400,0
20240325,171700,2463169900,66400,66400,66400,66400,0
20240325,171600,2463169900,66400,66400,66400,66400,0
20240325,171500,2463169900,66400,66400,66400,66400,0
20240325,171400,2463169900,66400,66400,66400,66400,0
20240325,171300,2463169900,66400,66400,66400,66400,0
20240325,171200,2463169900,66400,66400,66400,66400,0
20240325,171100,2463169900,66400,66400,66400,66400,0
20240325,171000,2463169900,66400,66400,66400,66400,0
20240325,170900,2463169900,66400,66400,66400,66400,0
20240325,170800,2463169900,66400,66400,66400,66400,0
20240325,170700,2463169900,66400,66400,66400,66400,0
20240325,170600,2463169900,66400,66400,66400,66400,0
20240325,170500,2463169900,66400,66400,66400,66400,0
20240325,170400,2463169900,66400,66400,66400,66400,0
20240325,170300,2463169900,66400,66400,66400,66400,3102
20240325,170200,2463169900,66400,66400,66400,66400,0
20240325,170100,2463169900,66400,66400,66400,66400,0
20240325,170000,2463169900,66400,66400,66400,66400,0
20240325,165900,2463169900,66400,66400,66400,66400,0
20240325,165800,2463169900,66400,66400,66400,66400,0
20240325,165700,2463169900,66400,66400,66400,66400,0
20240325,165600,2463169900,66400,66400,66400,66400,0
20240325,165500,2463169900,66400,66400,66400,66400,0
20240325,165400,2463169900,66400,66400,66400,66400,0
20240325,165300,2463169900,66400,66400,66400,66400,0
20240325,165200,2463169900,66400,66400,66400,66400,0
20240325,165100,2463169900,66400,66400,66400,66400,0
20240325,165000,2463169900,66400,66400,66400,66400,0
20240325,164900,2463169900,66400,66400,66400,66400,0
20240325,164800,2463169900,66400,66400,66400,66400,0
20240325,164700,2463169900,66400,66400,66400,66400,0
20240325,164600,2463169900,66400,66400,66400,66400,0
20240325,164500,2463169900,66400,66400,66400,66400,0
20240325,164400,2463169900,66400,66400,66400,66400,0
20240325,164300,2463169900,66400,66400,66400,66400,0
20240325,164200,2463169900,66400,66400,66400,66400,0
20240325,164100,2463169900,66400,66400,66400,66400,0
20240325,164000,2463169900,66400,66400,66400,66400,0
20240325,163900,2463169900,66400,66400,66400,66400,0
20240325,163800,2463169900,66400,66400,66400,66400,0
20240325,163700,2463169900,66400,66400,66400,66400,0
20240325,163600,2463169900,66400,66400,66400,66400,0
20240325,163500,2463169900,66400,66400,66400,66400,0
20240325,163400,2463169900,66400,66400,66400,66400,0
20240325,163300,2463169900,66400,66400,66400,66400,3102
20240325,163200,2463169900,66400,66400,66400,66400,0
20240325,163100,2463169900,66400,66400,66400,66400,0
20240325,163000,2463169900,66400,66400,66400,66400,0
20240325,162900,2463169900,66400,66400,66400,66400,0
20240325,162800,2463169900,66400,66400,66400,66400,0
20240325,162700,2463169900,66400,66400,66400,66400,0
20240325,162600,2463169900,66400,66400,66400,66400,0
20240325,162500,2463169900,66400,66400,66400,66400,0
20240325,162400,2463169900,66400,66400,66400,66400,0
20240325,162300,2463169900,66400,66400,66400,66400,0
20240325,162200,2463169900,66400,66400,66400,66400,0
20240325,162100,2463169900,66400,66400,66400,66400,0
20240325,162000,2463169900,66400,66400,66400,66400,0
20240325,161900,2463169900,66400,66400,66400,66400,0
20240325,161800,2463169900,66400,66400,66400,66400,0
20240325,161700,2463169900,66400,66400,66400,66400,0
20240325,161600,2463169900,66400,66400,66400,66400,0
20240325,161500,2463169900,66400,66400,66400,66400,0
20240325,161400,2463169900,66400,66400,66400,66400,0
20240325,161300,2463169900,66400,66400,66400,66400,0
20240325,161200,2463169900,66400,66400,66400,66400,0
20240325,161100,2463169900,66400,66400,66400,66400,0
20240325,161000,2463169900,66400,66400,66400,66400,0
20240325,160900,2463169900,66400,66400,66400,66400,0
20240325,160800,2463169900,66400,66400,66400,66400,0
20240325,160700,2463169900,66400,66400,66400,66400,0
20240325,160600,2463169900,66400,66400,66400,66400,0
20240325,160500,2463169900,66400,66400,66400,66400,0
20240325,160400,2463169900,66400,66400,66400,66400,0
20240325,160300,2463169900,66400,66400,66400,66400,3102
20240325,160200,2463169900,66400,66400,66400,66400,0
20240325,160100,2463169900,66400,66400,66400,66400,0
20240325,160000,2463169900,66400,66400,66400,66400,0
20240325,155900,2463169900,66400,66400,66400,66400,0
20240325,155800,2463169900,66400,66400,66400,66400,0
20240325,155700,2463169900,66400,66400,66400,66400,0
20240325,155600,2463169900,66400,66400,66400,66400,0
20240325,155500,2463169900,66400,66400,66400,66400,0
20240325,155400,2463169900,66400,66400,66400,66400,0
20240325,155300,2463169900,66400,66400,66400,66400,0
20240325,155200,2463169900,66400,66400,66400,66400,0
20240325,155100,2463169900,66400,66400,66400,66400,0
20240325,155000,2463169900,66400,66400,66400,66400,0
20240325,154900,2463169900,66400,66400,66400,66400,0
20240325,154800,2463169900,66400,66400,66400,66400,0
20240325,154700,2463169900,66400,66400,66400,66400,0
20240325,154600,2463169900,66400,66400,66400,66400,0
20240325,154500,2463169900,66400,66400,66400,66400,0
20240325,154400,2463169900,66400,66400,66400,66400,0
20240325,154300,2463169900,66400,66400,66400,66400,0
20240325,154200,2463169900,66400,66400,66400,66400,0
20240325,154100,2463169900,66400,66400,66400,66400,0
20240325,154000,2463169900,66400,66400,66400,66400,0
20240325,153900,2463169900,66400,66400,66400,66400,0
20240325,153800,2463169900,66400,66400,66400,66400,0
20240325,153700,2463169900,66400,66400,66400,66400,0
20240325,153600,2463169900,66400,66400,66400,66400,0
20240325,153500,2463169900,66400,66400,66400,66400,0
20240325,153400,2463169900,66400,66400,66400,66400,0
20240325,153300,2463169900,66400,66400,66400,66400,3102
20240325,153200,2463169900,66400,66400,66400,66400,0
20240325,153100,2463169900,66400,66400,66400,66400,0
20240325,153000,2463169900,66400,66400,66400,66400,3102
20240325,152900,2257197100,66700,66700,66700,66700,0
20240325,152800,2257197100,66700,66700,66700,66700,0
20240325,152700,2257197100,66700,66700,66700,66700,0
20240325,152600,2257197100,66700,66700,66700,66700,0
20240325,152500,2257197100,66700,66700,66700,66700,0
20240325,152400,2257197100,66700,66700,66700,66700,0
20240325,152300,2257197100,66700,66700,66700,66700,0
20240325,152200,2257197100,66700,66700,66700,66700,0
20240325,152100,2257197100,66700,66700,66700,66700,0
20240325,152000,2257197100,66700,66700,66700,66700,0
20240325,151900,2257197100,66700,66500,66700,66500,332
20240325,151800,2235077100,66500,66500,66500,66400,111
20240325,151700,2227698900,66500,66500,66500,66500,100
20240325,151600,2221048900,66500,66500,66500,66500,7
20240325,151500,2220583400,66500,66400,66500,66400,211
20240325,151400,2206563700,66500,66500,66500,66400,76
20240325,151300,2201511000,66500,66500,66600,66500,760
20240325,151200,2150967000,66500,66600,66600,66500,54
20240325,151100,2147373200,66600,66600,66600,66500,64
20240325,151000,2143112000,66600,66500,66600,66500,29
20240325,150900,2141183400,66500,66500,66500,66500,24
20240325,150800,2139587400,66500,66500,66500,66500,51
20240325,150700,2136195900,66500,66500,66500,66500,100
20240325,150600,2129545900,66500,66500,66500,66500,0
20240325,150500,2129545900,66500,66500,66500,66500,255
20240325,150400,2112588400,66500,66400,66500,66400,27
20240325,150300,2110795500,66400,66400,66400,66400,37
20240325,150200,2108338700,66400,66400,66400,66400,24
20240325,150100,2106745100,66400,66400,66400,66400,58
20240325,150000,2102893900,66400,66400,66500,66400,23
20240325,145900,2101365700,66400,66400,66400,66400,42
20240325,145800,2098576900,66400,66400,66400,66400,63
20240325,145700,2094393700,66400,66400,66400,66400,56
20240325,145600,2090675300,66400,66400,66400,66400,125
20240325,145500,2082375300,66400,66400,66400,66400,79
20240325,145400,2077129700,66400,66500,66500,66400,15
20240325,145300,2076133600,66500,66500,66500,66500,9
20240325,145200,2075535100,66300,66400,66400,66300,765
20240325,145100,2024813600,66400,66400,66400,66400,558
20240325,145000,1987762400,66500,66500,66500,66500,266
20240325,144900,1970073400,66700,66700,66700,66700,0
20240325,144800,1970073400,66700,66600,66700,66600,15
20240325,144700,1969073100,66700,66500,66700,66500,66
20240325,144600,1964682200,66500,66500,66500,66500,34
20240325,144500,1962421200,66500,66500,66500,66500,30
20240325,144400,1960426200,66400,66400,66400,66400,0
20240325,144300,1960426200,66400,66400,66400,66400,0
20240325,144200,1960426200,66400,66400,66400,66400,410
20240325,144100,1933202200,66500,66500,66500,66500,19
20240325,144000,1931938700,66500,66500,66500,66500,0
20240325,143900,1931938700,66500,66500,66500,66500,0
20240325,143800,1931938700,66500,66500,66500,66500,5
20240325,143700,1931606200,66500,66500,66500,66400,24
20240325,143600,1930010700,66500,66500,66500,66400,16
20240325,143500,1928947700,66500,66500,66500,66400,382
20240325,143400,1903582600,66500,66500,66500,66500,23
20240325,143300,1902053100,66500,66400,66500,66400,8
20240325,143200,1901521400,66500,66500,66500,66500,5
20240325,143100,1901188900,66400,66400,66400,66400,0
20240325,143000,1901188900,66400,66400,66400,66400,0
20240325,142900,1901188900,66400,66400,66400,66400,36
20240325,142800,1898798500,66400,66500,66500,66400,501
20240325,142700,1865532000,66500,66500,66500,66500,45
20240325,142600,1862539500,66500,66500,66500,66500,17
20240325,142500,1861409000,66500,66500,66500,66500,9
20240325,142400,1860810500,66400,66500,66500,66400,161
20240325,142300,1850119300,66500,66500,66500,66500,450
20240325,142200,1820194300,66600,66600,66600,66600,12
20240325,142100,1819395100,66600,66600,66600,66600,110
20240325,142000,1812069100,66600,66600,66600,66600,1
20240325,141900,1812002500,66600,66600,66600,66600,0
20240325,141800,1812002500,66600,66600,66600,66600,2
20240325,141700,1811869300,66600,66600,66700,66600,661
20240325,141600,1767792400,66600,66500,66600,66500,241
20240325,141500,1751745900,66500,66500,66500,66500,1
20240325,141400,1751679400,66400,66400,66400,66400,0
20240325,141300,1751679400,66400,66400,66400,66400,0
20240325,141200,1751679400,66400,66400,66600,66400,353
20240325,141100,1728240000,66600,66600,66600,66600,0
20240325,141000,1728240000,66600,66600,66600,66600,0
20240325,140900,1728240000,66600,66600,66600,66600,0
20240325,140800,1728240000,66600,66400,66600,66400,3
20240325,140700,1728040600,66400,66600,66600,66400,158
20240325,140600,1717533200,66500,66500,66500,66500,15
20240325,140500,1716535700,66600,66600,66600,66600,35
20240325,140400,1714204700,66500,66500,66500,66500,0
20240325,140300,1714204700,66500,66500,66500,66500,0
20240325,140200,1714204700,66500,66500,66500,66500,0
20240325,140100,1714204700,66500,66600,66600,66500,10
20240325,140000,1713538800,66600,66700,66700,66600,92
20240325,135900,1707407200,66700,66700,66700,66700,0
20240325,135800,1707407200,66700,66600,66700,66600,63
20240325,135700,1703210100,66600,66600,66600,66600,0
20240325,135600,1703210100,66600,66600,66600,66600,0
20240325,135500,1703210100,66600,66600,66600,66600,1
20240325,135400,1703143500,66700,66700,66700,66700,6
20240325,135300,1702743300,66700,66700,66700,66700,20
20240325,135200,1701409300,66600,66600,66600,66600,0
20240325,135100,1701409300,66600,66700,66700,66600,24
20240325,135000,1699808900,66700,66700,66700,66700,0
20240325,134900,1699808900,66700,66700,66700,66700,107
20240325,134800,1692672000,66600,66600,66600,66600,29
20240325,134700,1690740600,66600,66600,66600,66600,100
20240325,134600,1684080600,66600,66600,66600,66600,0
20240325,134500,1684080600,66600,66600,66600,66600,0
20240325,134400,1684080600,66600,66600,66600,66600,0
20240325,134300,1684080600,66600,66600,66600,66600,0
20240325,134200,1684080600,66600,66600,66600,66600,0
20240325,134100,1684080600,66600,66600,66600,66600,0
20240325,134000,1684080600,66600,66600,66600,66600,1
20240325,133900,1684014000,66700,66700,66700,66700,49
20240325,133800,1680745700,66700,66700,66700,66700,25
20240325,133700,1679078200,66700,66700,66700,66700,0
20240325,133600,1679078200,66700,66700,66700,66700,445
20240325,133500,1649396700,66700,66700,66700,66700,30
20240325,133400,1647395700,66600,66600,66700,66600,1027
20240325,133300,1578996700,66600,66600,66600,66600,3
20240325,133200,1578796900,66700,66700,66700,66700,1
20240325,133100,1578730200,66700,66700,66700,66700,0
20240325,133000,1578730200,66700,66700,66700,66700,0
20240325,132900,1578730200,66700,66700,66700,66700,76
20240325,132800,1573661000,66600,66600,66600,66600,0
20240325,132700,1573661000,66600,66600,66600,66600,253
20240325,132600,1556811200,66600,66600,66600,66600,0
20240325,132500,1556811200,66600,66600,66600,66600,5
20240325,132400,1556478200,66600,66400,66600,66400,8
20240325,132300,1555946000,66500,66500,66500,66500,61
20240325,132200,1551889500,66500,66500,66500,66500,0
20240325,132100,1551889500,66500,66500,66500,66500,1
20240325,132000,1551823000,66500,66500,66500,66500,1
20240325,131900,1551756500,66400,66500,66500,66400,6
20240325,131800,1551357600,66500,66500,66500,66500,0
20240325,131700,1551357600,66500,66500,66500,66500,200
20240325,131600,1538057600,66500,66500,66500,66500,0
20240325,131500,1538057600,66500,66500,66500,66500,0
20240325,131400,1538057600,66500,66500,66500,66500,50
20240325,131300,1534732600,66600,66600,66600,66600,0
20240325,131200,1534732600,66600,66600,66600,66600,0
20240325,131100,1534732600,66600,66600,66600,66600,21
20240325,131000,1533334000,66600,66600,66600,66600,11
20240325,130900,1532601400,66600,66600,66600,66600,0
20240325,130800,1532601400,66600,66600,66600,66600,1
20240325,130700,1532534800,66500,66500,66500,66500,2
20240325,130600,1532401800,66600,66600,66600,66600,1
20240325,130500,1532335200,66600,66600,66600,66600,2
20240325,130400,1532202000,66600,66600,66600,66600,81
20240325,130300,1526807400,66600,66600,66600,66600,2
20240325,130200,1526674200,66500,66500,66500,66500,5
20240325,130100,1526341700,66500,66500,66500,66500,0
20240325,130000,1526341700,66500,66600,66600,66500,4
20240325,125900,1526075400,66600,66600,66600,66600,0
20240325,125800,1526075400,66600,66600,66600,66600,50
20240325,125700,1522745400,66600,66600,66600,66600,0
20240325,125600,1522745400,66600,66600,66600,66600,0
20240325,125500,1522745400,66600,66600,66600,66600,0
20240325,125400,1522745400,66600,66600,66600,66600,1
20240325,125300,1522678800,66500,66500,66500,66500,8
20240325,125200,1522146800,66700,66700,66700,66700,2
20240325,125100,1522013400,66600,66600,66600,66600,52
20240325,125000,1518550200,66500,66500,66500,66500,94
20240325,124900,1512299200,66500,66500,66500,66500,0
20240325,124800,1512299200,66500,66600,66600,66500,101
20240325,124700,1505572700,66500,66500,66500,66500,0
20240325,124600,1505572700,66500,66500,66500,66500,2
20240325,124500,1505439700,66500,66500,66500,66500,102
20240325,124400,1498656700,66500,66500,66500,66500,68
20240325,124300,1494134700,66600,66600,66600,66600,1
20240325,124200,1494068100,66500,66500,66500,66500,0
20240325,124100,1494068100,66500,66500,66500,66500,0
20240325,124000,1494068100,66500,66500,66500,66500,0
20240325,123900,1494068100,66500,66500,66500,66500,0
20240325,123800,1494068100,66500,66500,66500,66500,1
20240325,123700,1494001600,66500,66500,66500,66500,10
20240325,123600,1493336600,66500,66500,66500,66500,0
20240325,123500,1493336600,66500,66500,66500,66500,13
20240325,123400,1492472100,66600,66600,66600,66600,3
20240325,123300,1492272300,66500,66500,66500,66500,2
20240325,123200,1492139300,66500,66500,66500,66500,105
20240325,123100,1485156800,66500,66500,66500,66500,15
20240325,123000,1484159300,66600,66500,66600,66500,7
20240325,122900,1483693200,66600,66600,66600,66600,2
20240325,122800,1483560000,66600,66600,66600,66600,10
20240325,122700,1482894000,66600,66600,66600,66500,5
20240325,122600,1482561200,66600,66500,66600,66500,13
20240325,122500,1481696400,66600,66600,66600,66600,0
20240325,122400,1481696400,66600,66600,66600,66600,77
20240325,122300,1476568200,66600,66600,66600,66600,103
20240325,122200,1469708400,66500,66500,66500,66500,0
20240325,122100,1469708400,66500,66500,66500,66500,13
20240325,122000,1468843900,66500,66500,66500,66500,63
20240325,121900,1464654400,66500,66500,66500,66500,77
20240325,121800,1459533900,66500,66500,66500,66500,11
20240325,121700,1458802400,66500,66500,66500,66500,17
20240325,121600,1457671900,66500,66500,66500,66500,1
20240325,121500,1457605400,66400,66500,66500,66400,82
20240325,121400,1452152500,66500,66500,66500,66500,355
20240325,121300,1428545000,66400,66400,66400,66400,0
20240325,121200,1428545000,66400,66400,66400,66400,15
20240325,121100,1427549000,66400,66400,66400,66400,15
20240325,121000,1426553000,66400,66400,66400,66400,413
20240325,120900,1399129800,66400,66400,66400,66400,200
20240325,120800,1385849800,66400,66400,66400,66400,94
20240325,120700,1379608200,66400,66400,66400,66400,0
20240325,120600,1379608200,66400,66400,66400,66400,10
20240325,120500,1378944200,66400,66400,66400,66400,1
20240325,120400,1378877800,66400,66500,66500,66400,5
20240325,120300,1378545700,66400,66500,66500,66400,427
20240325,120200,1350192300,66400,66500,66500,66400,14
20240325,120100,1349262300,66500,66500,66500,66500,6
20240325,120000,1348863300,66400,66500,66500,66400,32
20240325,115900,1346738300,66500,66500,66500,66500,2
20240325,115800,1346605300,66500,66500,66500,66500,0
20240325,115700,1346605300,66500,66500,66500,66500,23
20240325,115600,1345075800,66500,66500,66500,66500,0
20240325,115500,1345075800,66500,66500,66500,66500,1
20240325,115400,1345009300,66500,66500,66500,66500,3
20240325,115300,1344809800,66400,66400,66400,66400,0
20240325,115200,1344809800,66400,66400,66400,66400,35
20240325,115100,1342485800,66400,66400,66400,66400,0
20240325,115000,1342485800,66400,66400,66400,66400,1
20240325,114900,1342419400,66400,66500,66500,66400,168
20240325,114800,1331250400,66500,66500,66500,66500,0
20240325,114700,1331250400,66500,66600,66600,66500,17
20240325,114600,1330118300,66500,66500,66500,66500,0
20240325,114500,1330118300,66500,66500,66500,66500,0
20240325,114400,1330118300,66500,66500,66500,66500,0
20240325,114300,1330118300,66500,66500,66500,66500,7
20240325,114200,1329652800,66500,66500,66500,66500,5
20240325,114100,1329320300,66500,66500,66500,66500,0
20240325,114000,1329320300,66500,66500,66500,66500,0
20240325,113900,1329320300,66500,66500,66500,66500,2
20240325,113800,1329187300,66500,66500,66500,66500,170
20240325,113700,1317882300,66500,66500,66500,66500,12
20240325,113600,1317084300,66500,66500,66500,66500,0
20240325,113500,1317084300,66500,66500,66500,66500,154
20240325,113400,1306843300,66500,66500,66500,66500,0
20240325,113300,1306843300,66500,66600,66600,66500,3
20240325,113200,1306643600,66600,66600,66600,66600,0
20240325,113100,1306643600,66600,66600,66600,66600,0
20240325,113000,1306643600,66600,66600,66600,66600,0
20240325,112900,1306643600,66600,66600,66600,66600,50
20240325,112800,1303313600,66600,66600,66600,66600,0
20240325,112700,1303313600,66600,66600,66600,66600,1
20240325,112600,1303247000,66600,66500,66600,66400,14
20240325,112500,1302316800,66500,66500,66500,66500,1
20240325,112400,1302250300,66500,66500,66500,66500,0
20240325,112300,1302250300,66500,66500,66500,66500,58
20240325,112200,1298393300,66500,66500,66500,66400,181
20240325,112100,1286361800,66500,66400,66500,66400,50
20240325,112000,1283040500,66400,66400,66400,66400,13
20240325,111900,1282177300,66400,66400,66500,66400,39
20240325,111800,1279585500,66400,66400,66500,66400,17
20240325,111700,1278456600,66400,66400,66500,66400,38
20240325,111600,1275931400,66400,66400,66500,66400,18
20240325,111500,1274736100,66400,66400,66400,66400,16
20240325,111400,1273673700,66400,66400,66400,66400,37
20240325,111300,1271216900,66400,66400,66400,66400,18
20240325,111200,1270021700,66400,66400,66400,66400,16
20240325,111100,1268959300,66400,66400,66500,66400,226
20240325,111000,1253952000,66400,66500,66500,66400,18
20240325,110900,1252755400,66500,66500,66500,66500,26
20240325,110800,1251026400,66500,66500,66500,66500,23
20240325,110700,1249496900,66500,66400,66500,66400,157
20240325,110600,1239061700,66400,66500,66600,66400,268
20240325,110500,1221249000,66500,66500,66500,66500,17
20240325,110400,1220118500,66500,66500,66500,66500,253
20240325,110300,1203294000,66500,66500,66500,66500,17
20240325,110200,1202163500,66500,66500,66500,66500,17
20240325,110100,1201033000,66500,66500,66500,66500,16
20240325,110000,1199969000,66600,66600,66600,66600,53
20240325,105900,1196439200,66600,66600,66600,66600,32
20240325,105800,1194308000,66600,66600,66600,66600,16
20240325,105700,1193242400,66600,66600,66600,66600,23
20240325,105600,1191710600,66600,66600,66600,66600,17
20240325,105500,1190578400,66700,66600,66700,66600,17
20240325,105400,1189446100,66700,66600,66700,66600,18
20240325,105300,1188247200,66600,66600,66600,66600,19
20240325,105200,1186981800,66600,66600,66600,66600,36
20240325,105100,1184584200,66600,66600,66600,66600,17
20240325,105000,1183452000,66700,66700,66700,66700,30
20240325,104900,1181451000,66600,66600,66600,66600,77
20240325,104800,1176322800,66600,66600,66600,66600,0
20240325,104700,1176322800,66600,66600,66600,66600,5
20240325,104600,1175989800,66600,66500,66600,66500,9
20240325,104500,1175390500,66600,66500,66600,66500,16
20240325,104400,1174325900,66600,66600,66600,66600,80
20240325,104300,1168997900,66600,66600,66600,66600,2
20240325,104200,1168864700,66500,66600,66600,66500,15
20240325,104100,1167866900,66600,66600,66600,66600,120
20240325,104000,1159874900,66600,66600,66600,66600,110
20240325,103900,1152548900,66700,66600,66700,66600,27
20240325,103800,1150750600,66600,66600,66600,66600,3
20240325,103700,1150550800,66600,66600,66600,66600,1
20240325,103600,1150484200,66600,66600,66600,66600,318
20240325,103500,1129305400,66700,66700,66700,66700,1
20240325,103400,1129238700,66700,66700,66700,66700,0
20240325,103300,1129238700,66700,66700,66700,66700,100
20240325,103200,1122568700,66700,66700,66700,66700,2
20240325,103100,1122435300,66700,66700,66700,66700,74
20240325,103000,1117499500,66800,66800,66800,66800,5
20240325,102900,1117165500,66800,66800,66800,66800,1
20240325,102800,1117098700,66700,66700,66700,66700,3
20240325,102700,1116898600,66700,66800,66800,66700,115
20240325,102600,1109226700,66800,66800,66800,66800,1
20240325,102500,1109159900,66800,66800,66800,66800,170
20240325,102400,1097803900,66800,66800,66800,66800,40
20240325,102300,1095131900,66800,66800,66800,66800,1
20240325,102200,1095065100,66700,66800,66800,66700,37
20240325,102100,1092596200,66800,66800,66800,66800,24
20240325,102000,1090993000,66800,66800,66800,66800,9
20240325,101900,1090391800,66800,66800,66800,66800,105
20240325,101800,1083377800,66800,66800,66800,66800,17
20240325,101700,1082242200,66800,66800,66800,66800,46
20240325,101600,1079169400,66800,66700,66800,66700,7
20240325,101500,1078702300,66700,66700,66700,66700,10
20240325,101400,1078035300,66700,66700,66700,66700,0
20240325,101300,1078035300,66700,66700,66700,66700,98
20240325,101200,1071498700,66700,66700,66700,66700,0
20240325,101100,1071498700,66700,66700,66700,66700,11
20240325,101000,1070765000,66700,66800,66800,66700,43
20240325,100900,1067896800,66700,66700,66700,66700,47
20240325,100800,1064761900,66800,66800,66800,66700,467
20240325,100700,1033568500,66800,66800,66800,66800,47
20240325,100600,1030428900,66800,66800,66800,66800,48
20240325,100500,1027222500,66800,66800,66800,66800,29
20240325,100400,1025285300,66800,66800,66800,66700,17
20240325,100300,1024150200,66800,66800,66800,66800,389
20240325,100200,998165000,66800,66800,66800,66700,10
20240325,100100,997497600,66600,66800,66800,66600,42
20240325,100000,994699800,66800,66800,66800,66600,104
20240325,095900,987771600,66600,66600,66600,66600,0
20240325,095800,987771600,66600,66600,66600,66600,100
20240325,095700,981111600,66700,66700,66700,66700,1
20240325,095600,981044900,66700,66800,66800,66700,172
20240325,095500,969572400,66800,66800,66800,66800,0
20240325,095400,969572400,66800,66800,66800,66800,27
20240325,095300,967768800,66800,66800,66800,66800,10
20240325,095200,967100800,66800,66800,66800,66800,28
20240325,095100,965230400,66900,66900,66900,66900,11
20240325,095000,964494500,66900,67000,67000,66800,54
20240325,094900,960884900,67000,67000,67000,67000,279
20240325,094800,942191900,67100,66800,67100,66800,252
20240325,094700,925307800,66800,66800,66800,66800,65
20240325,094600,920965800,66800,66900,66900,66800,99
20240325,094500,914344400,67000,66900,67000,66900,117
20240325,094400,906507100,67000,66900,67000,66900,985
20240325,094300,840513900,66900,66900,66900,66800,223
20240325,094200,825596200,66900,66900,66900,66800,282
20240325,094100,806736100,66800,66700,66800,66700,127
20240325,094000,798253900,66700,66600,66700,66600,250
20240325,093900,781580300,66600,66600,66600,66600,10
20240325,093800,780914300,66600,66600,66600,66600,210
20240325,093700,766928300,66500,66600,66600,66500,84
20240325,093600,761341800,66600,66400,66600,66400,243
20240325,093500,745167500,66500,66500,66500,66400,12
20240325,093400,744370000,66500,66300,66500,66200,600
20240325,093300,704583100,66400,66300,66400,66300,545
20240325,093200,668415100,66300,66300,66300,66300,28
20240325,093100,666558700,66300,66300,66300,66300,8
20240325,093000,666028300,66400,66400,66400,66400,51
20240325,092900,662641900,66400,66300,66400,66300,88
20240325,092800,656807100,66300,66300,66300,66300,72
20240325,092700,652033500,66300,66300,66400,66300,215
20240325,092600,637778900,66400,66300,66400,66300,62
20240325,092500,633667300,66300,66300,66300,66300,0
20240325,092400,633667300,66300,66400,66400,66300,202
20240325,092300,620264500,66400,66500,66500,66400,361
20240325,092200,596293600,66500,66600,66600,66500,576
20240325,092100,557972700,66600,66500,66600,66500,143
20240325,092000,548452000,66500,66500,66500,66500,15
20240325,091900,547454500,66500,66500,66500,66500,18
20240325,091800,546257500,66500,66300,66500,66300,1244
20240325,091700,463698600,66300,66300,66300,66300,124
20240325,091600,455477400,66300,66200,66300,66200,242
20240325,091500,439454900,66200,66300,66300,66200,520
20240325,091400,405029800,66200,66200,66300,66200,352
20240325,091300,381717600,66200,66300,66300,66200,347
20240325,091200,358746000,66200,66300,66300,66200,157
20240325,091100,348351900,66300,66200,66300,66200,362
20240325,091000,324382700,66300,66400,66400,66300,58
20240325,090900,320537200,66300,66300,66300,66300,217
20240325,090800,306150100,66300,66300,66300,66200,119
20240325,090700,298262000,66300,66300,66300,66200,509
20240325,090600,264564300,66200,66300,66300,66200,330
20240325,090500,242712600,66300,66300,66400,66300,204
20240325,090400,229179400,66300,66300,66300,66200,85
20240325,090300,223547900,66200,66200,66300,66200,268
20240325,090200,205797500,66200,66200,66200,66200,317
20240325,090100,184812100,66300,66300,66500,66200,609
20240325,090000,144391100,66200,66200,66500,66200,2152