KissMeData/053800/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,192100,3608757100,65900,65900,65900,65900,2101
20240326,192000,3608757100,65900,65900,65900,65900,0
20240326,191900,3608757100,65900,65900,65900,65900,0
20240326,191800,3608757100,65900,65900,65900,65900,0
20240326,191700,3608757100,65900,65900,65900,65900,0
20240326,191600,3608757100,65900,65900,65900,65900,0
20240326,191500,3608757100,65900,65900,65900,65900,0
20240326,191400,3608757100,65900,65900,65900,65900,0
20240326,191300,3608757100,65900,65900,65900,65900,0
20240326,191200,3608757100,65900,65900,65900,65900,0
20240326,191100,3608757100,65900,65900,65900,65900,0
20240326,191000,3608757100,65900,65900,65900,65900,0
20240326,190900,3608757100,65900,65900,65900,65900,0
20240326,190800,3608757100,65900,65900,65900,65900,0
20240326,190700,3608757100,65900,65900,65900,65900,0
20240326,190600,3608757100,65900,65900,65900,65900,0
20240326,190500,3608757100,65900,65900,65900,65900,0
20240326,190400,3608757100,65900,65900,65900,65900,0
20240326,190300,3608757100,65900,65900,65900,65900,0
20240326,190200,3608757100,65900,65900,65900,65900,0
20240326,190100,3608757100,65900,65900,65900,65900,0
20240326,190000,3608757100,65900,65900,65900,65900,0
20240326,185900,3608757100,65900,65900,65900,65900,0
20240326,185800,3608757100,65900,65900,65900,65900,0
20240326,185700,3608757100,65900,65900,65900,65900,0
20240326,185600,3608757100,65900,65900,65900,65900,0
20240326,185500,3608757100,65900,65900,65900,65900,0
20240326,185400,3608757100,65900,65900,65900,65900,0
20240326,185300,3608757100,65900,65900,65900,65900,0
20240326,185200,3608757100,65900,65900,65900,65900,0
20240326,185100,3608757100,65900,65900,65900,65900,2101
20240326,185000,3608757100,65900,65900,65900,65900,0
20240326,184900,3608757100,65900,65900,65900,65900,0
20240326,184800,3608757100,65900,65900,65900,65900,0
20240326,184700,3608757100,65900,65900,65900,65900,0
20240326,184600,3608757100,65900,65900,65900,65900,0
20240326,184500,3608757100,65900,65900,65900,65900,0
20240326,184400,3608757100,65900,65900,65900,65900,0
20240326,184300,3608757100,65900,65900,65900,65900,0
20240326,184200,3608757100,65900,65900,65900,65900,0
20240326,184100,3608757100,65900,65900,65900,65900,0
20240326,184000,3608757100,65900,65900,65900,65900,0
20240326,183900,3608757100,65900,65900,65900,65900,0
20240326,183800,3608757100,65900,65900,65900,65900,0
20240326,183700,3608757100,65900,65900,65900,65900,0
20240326,183600,3608757100,65900,65900,65900,65900,0
20240326,183500,3608757100,65900,65900,65900,65900,0
20240326,183400,3608757100,65900,65900,65900,65900,0
20240326,183300,3608757100,65900,65900,65900,65900,0
20240326,183200,3608757100,65900,65900,65900,65900,0
20240326,183100,3608757100,65900,65900,65900,65900,0
20240326,183000,3608757100,65900,65900,65900,65900,0
20240326,182900,3608757100,65900,65900,65900,65900,0
20240326,182800,3608757100,65900,65900,65900,65900,0
20240326,182700,3608757100,65900,65900,65900,65900,0
20240326,182600,3608757100,65900,65900,65900,65900,0
20240326,182500,3608757100,65900,65900,65900,65900,0
20240326,182400,3608757100,65900,65900,65900,65900,0
20240326,182300,3608757100,65900,65900,65900,65900,0
20240326,182200,3608757100,65900,65900,65900,65900,0
20240326,182100,3608757100,65900,65900,65900,65900,2101
20240326,182000,3608757100,65900,65900,65900,65900,0
20240326,181900,3608757100,65900,65900,65900,65900,0
20240326,181800,3608757100,65900,65900,65900,65900,0
20240326,181700,3608757100,65900,65900,65900,65900,0
20240326,181600,3608757100,65900,65900,65900,65900,0
20240326,181500,3608757100,65900,65900,65900,65900,0
20240326,181400,3608757100,65900,65900,65900,65900,0
20240326,181300,3608757100,65900,65900,65900,65900,0
20240326,181200,3608757100,65900,65900,65900,65900,0
20240326,181100,3608757100,65900,65900,65900,65900,0
20240326,181000,3608757100,65900,65900,65900,65900,0
20240326,180900,3608757100,65900,65900,65900,65900,0
20240326,180800,3608757100,65900,65900,65900,65900,0
20240326,180700,3608757100,65900,65900,65900,65900,0
20240326,180600,3608757100,65900,65900,65900,65900,0
20240326,180500,3608757100,65900,65900,65900,65900,0
20240326,180400,3608757100,65900,65900,65900,65900,0
20240326,180300,3608757100,65900,65900,65900,65900,0
20240326,180200,3608757100,65900,65900,65900,65900,0
20240326,180100,3608757100,65900,65900,65900,65900,0
20240326,180000,3608757100,65900,65900,65900,65900,0
20240326,175900,3608757100,65900,65900,65900,65900,0
20240326,175800,3608757100,65900,65900,65900,65900,0
20240326,175700,3608757100,65900,65900,65900,65900,0
20240326,175600,3608757100,65900,65900,65900,65900,0
20240326,175500,3608757100,65900,65900,65900,65900,0
20240326,175400,3608757100,65900,65900,65900,65900,0
20240326,175300,3608757100,65900,65900,65900,65900,0
20240326,175200,3608757100,65900,65900,65900,65900,0
20240326,175100,3608757100,65900,65900,65900,65900,2101
20240326,175000,3608757100,65900,65900,65900,65900,0
20240326,174900,3608757100,65900,65900,65900,65900,0
20240326,174800,3608757100,65900,65900,65900,65900,0
20240326,174700,3608757100,65900,65900,65900,65900,0
20240326,174600,3608757100,65900,65900,65900,65900,0
20240326,174500,3608757100,65900,65900,65900,65900,0
20240326,174400,3608757100,65900,65900,65900,65900,0
20240326,174300,3608757100,65900,65900,65900,65900,0
20240326,174200,3608757100,65900,65900,65900,65900,0
20240326,174100,3608757100,65900,65900,65900,65900,0
20240326,174000,3608757100,65900,65900,65900,65900,0
20240326,173900,3608757100,65900,65900,65900,65900,0
20240326,173800,3608757100,65900,65900,65900,65900,0
20240326,173700,3608757100,65900,65900,65900,65900,0
20240326,173600,3608757100,65900,65900,65900,65900,0
20240326,173500,3608757100,65900,65900,65900,65900,0
20240326,173400,3608757100,65900,65900,65900,65900,0
20240326,173300,3608757100,65900,65900,65900,65900,0
20240326,173200,3608757100,65900,65900,65900,65900,0
20240326,173100,3608757100,65900,65900,65900,65900,0
20240326,173000,3608757100,65900,65900,65900,65900,0
20240326,172900,3608757100,65900,65900,65900,65900,0
20240326,172800,3608757100,65900,65900,65900,65900,0
20240326,172700,3608757100,65900,65900,65900,65900,0
20240326,172600,3608757100,65900,65900,65900,65900,0
20240326,172500,3608757100,65900,65900,65900,65900,0
20240326,172400,3608757100,65900,65900,65900,65900,0
20240326,172300,3608757100,65900,65900,65900,65900,0
20240326,172200,3608757100,65900,65900,65900,65900,0
20240326,172100,3608757100,65900,65900,65900,65900,2101
20240326,172000,3608757100,65900,65900,65900,65900,0
20240326,171900,3608757100,65900,65900,65900,65900,0
20240326,171800,3608757100,65900,65900,65900,65900,0
20240326,171700,3608757100,65900,65900,65900,65900,0
20240326,171600,3608757100,65900,65900,65900,65900,0
20240326,171500,3608757100,65900,65900,65900,65900,0
20240326,171400,3608757100,65900,65900,65900,65900,0
20240326,171300,3608757100,65900,65900,65900,65900,0
20240326,171200,3608757100,65900,65900,65900,65900,0
20240326,171100,3608757100,65900,65900,65900,65900,0
20240326,171000,3608757100,65900,65900,65900,65900,0
20240326,170900,3608757100,65900,65900,65900,65900,0
20240326,170800,3608757100,65900,65900,65900,65900,0
20240326,170700,3608757100,65900,65900,65900,65900,0
20240326,170600,3608757100,65900,65900,65900,65900,0
20240326,170500,3608757100,65900,65900,65900,65900,0
20240326,170400,3608757100,65900,65900,65900,65900,0
20240326,170300,3608757100,65900,65900,65900,65900,0
20240326,170200,3608757100,65900,65900,65900,65900,0
20240326,170100,3608757100,65900,65900,65900,65900,0
20240326,170000,3608757100,65900,65900,65900,65900,0
20240326,165900,3608757100,65900,65900,65900,65900,0
20240326,165800,3608757100,65900,65900,65900,65900,0
20240326,165700,3608757100,65900,65900,65900,65900,0
20240326,165600,3608757100,65900,65900,65900,65900,0
20240326,165500,3608757100,65900,65900,65900,65900,0
20240326,165400,3608757100,65900,65900,65900,65900,0
20240326,165300,3608757100,65900,65900,65900,65900,0
20240326,165200,3608757100,65900,65900,65900,65900,0
20240326,165100,3608757100,65900,65900,65900,65900,2101
20240326,165000,3608757100,65900,65900,65900,65900,0
20240326,164900,3608757100,65900,65900,65900,65900,0
20240326,164800,3608757100,65900,65900,65900,65900,0
20240326,164700,3608757100,65900,65900,65900,65900,0
20240326,164600,3608757100,65900,65900,65900,65900,0
20240326,164500,3608757100,65900,65900,65900,65900,0
20240326,164400,3608757100,65900,65900,65900,65900,0
20240326,164300,3608757100,65900,65900,65900,65900,0
20240326,164200,3608757100,65900,65900,65900,65900,0
20240326,164100,3608757100,65900,65900,65900,65900,0
20240326,164000,3608757100,65900,65900,65900,65900,0
20240326,163900,3608757100,65900,65900,65900,65900,0
20240326,163800,3608757100,65900,65900,65900,65900,0
20240326,163700,3608757100,65900,65900,65900,65900,0
20240326,163600,3608757100,65900,65900,65900,65900,0
20240326,163500,3608757100,65900,65900,65900,65900,0
20240326,163400,3608757100,65900,65900,65900,65900,0
20240326,163300,3608757100,65900,65900,65900,65900,0
20240326,163200,3608757100,65900,65900,65900,65900,0
20240326,163100,3608757100,65900,65900,65900,65900,0
20240326,163000,3608757100,65900,65900,65900,65900,0
20240326,162900,3608757100,65900,65900,65900,65900,0
20240326,162800,3608757100,65900,65900,65900,65900,0
20240326,162700,3608757100,65900,65900,65900,65900,0
20240326,162600,3608757100,65900,65900,65900,65900,0
20240326,162500,3608757100,65900,65900,65900,65900,0
20240326,162400,3608757100,65900,65900,65900,65900,0
20240326,162300,3608757100,65900,65900,65900,65900,0
20240326,162200,3608757100,65900,65900,65900,65900,0
20240326,162100,3608757100,65900,65900,65900,65900,2101
20240326,162000,3608757100,65900,65900,65900,65900,0
20240326,161900,3608757100,65900,65900,65900,65900,0
20240326,161800,3608757100,65900,65900,65900,65900,0
20240326,161700,3608757100,65900,65900,65900,65900,0
20240326,161600,3608757100,65900,65900,65900,65900,0
20240326,161500,3608757100,65900,65900,65900,65900,0
20240326,161400,3608757100,65900,65900,65900,65900,0
20240326,161300,3608757100,65900,65900,65900,65900,0
20240326,161200,3608757100,65900,65900,65900,65900,0
20240326,161100,3608757100,65900,65900,65900,65900,0
20240326,161000,3608757100,65900,65900,65900,65900,0
20240326,160900,3608757100,65900,65900,65900,65900,0
20240326,160800,3608757100,65900,65900,65900,65900,0
20240326,160700,3608757100,65900,65900,65900,65900,0
20240326,160600,3608757100,65900,65900,65900,65900,0
20240326,160500,3608757100,65900,65900,65900,65900,0
20240326,160400,3608757100,65900,65900,65900,65900,0
20240326,160300,3608757100,65900,65900,65900,65900,0
20240326,160200,3608757100,65900,65900,65900,65900,0
20240326,160100,3608757100,65900,65900,65900,65900,0
20240326,160000,3608757100,65900,65900,65900,65900,0
20240326,155900,3608757100,65900,65900,65900,65900,0
20240326,155800,3608757100,65900,65900,65900,65900,0
20240326,155700,3608757100,65900,65900,65900,65900,0
20240326,155600,3608757100,65900,65900,65900,65900,0
20240326,155500,3608757100,65900,65900,65900,65900,0
20240326,155400,3608757100,65900,65900,65900,65900,0
20240326,155300,3608757100,65900,65900,65900,65900,0
20240326,155200,3608757100,65900,65900,65900,65900,0
20240326,155100,3608757100,65900,65900,65900,65900,2101
20240326,155000,3608757100,65900,65900,65900,65900,0
20240326,154900,3608757100,65900,65900,65900,65900,0
20240326,154800,3608757100,65900,65900,65900,65900,0
20240326,154700,3608757100,65900,65900,65900,65900,0
20240326,154600,3608757100,65900,65900,65900,65900,0
20240326,154500,3608757100,65900,65900,65900,65900,0
20240326,154400,3608757100,65900,65900,65900,65900,0
20240326,154300,3608757100,65900,65900,65900,65900,0
20240326,154200,3608757100,65900,65900,65900,65900,0
20240326,154100,3608757100,65900,65900,65900,65900,0
20240326,154000,3608757100,65900,65900,65900,65900,0
20240326,153900,3608757100,65900,65900,65900,65900,0
20240326,153800,3608757100,65900,65900,65900,65900,0
20240326,153700,3608757100,65900,65900,65900,65900,0
20240326,153600,3608757100,65900,65900,65900,65900,0
20240326,153500,3608757100,65900,65900,65900,65900,0
20240326,153400,3608757100,65900,65900,65900,65900,0
20240326,153300,3608757100,65900,65900,65900,65900,0
20240326,153200,3608757100,65900,65900,65900,65900,0
20240326,153100,3608757100,65900,65900,65900,65900,0
20240326,153000,3608757100,65900,65900,65900,65900,2101
20240326,152900,3470301200,66000,66000,66000,66000,0
20240326,152800,3470301200,66000,66000,66000,66000,0
20240326,152700,3470301200,66000,66000,66000,66000,0
20240326,152600,3470301200,66000,66000,66000,66000,0
20240326,152500,3470301200,66000,66000,66000,66000,0
20240326,152400,3470301200,66000,66000,66000,66000,0
20240326,152300,3470301200,66000,66000,66000,66000,0
20240326,152200,3470301200,66000,66000,66000,66000,0
20240326,152100,3470301200,66000,66000,66000,66000,0
20240326,152000,3470301200,66000,66000,66000,66000,0
20240326,151900,3470301200,66000,66100,66100,66000,101
20240326,151800,3463633200,66100,66100,66100,66100,43
20240326,151700,3460790900,66100,66000,66100,66000,68
20240326,151600,3456299700,66000,66000,66000,66000,158
20240326,151500,3445871700,66000,66000,66000,66000,73
20240326,151400,3441053700,66000,66000,66000,66000,274
20240326,151300,3422969700,66000,66000,66000,66000,143
20240326,151200,3413531700,66000,65900,66000,65900,339
20240326,151100,3391181400,65900,65900,65900,65900,390
20240326,151000,3365480400,65900,65800,65900,65800,10
20240326,150900,3364821600,65900,65900,65900,65900,69
20240326,150800,3360274500,65900,65900,65900,65900,21
20240326,150700,3358890600,66000,65900,66000,65900,161
20240326,150600,3348272700,65900,65900,65900,65900,32
20240326,150500,3346163900,65900,65900,65900,65900,8
20240326,150400,3345636700,65900,65900,66000,65900,13
20240326,150300,3344779900,65900,65900,65900,65900,295
20240326,150200,3325339400,65900,65800,65900,65800,90
20240326,150100,3319416200,65900,65800,65900,65800,9
20240326,150000,3318823600,65800,65900,65900,65800,2
20240326,145900,3318691900,65800,65800,65800,65800,29
20240326,145800,3316783700,65800,65900,65900,65800,181
20240326,145700,3304865000,65900,65900,65900,65900,522
20240326,145600,3270465200,65800,65800,65800,65800,20
20240326,145500,3269149200,65800,65800,65800,65800,10
20240326,145400,3268491200,65800,65800,65800,65800,5
20240326,145300,3268162200,65800,65800,65800,65800,20
20240326,145200,3266846200,65900,65900,65900,65800,753
20240326,145100,3217297300,65900,65900,65900,65900,0
20240326,145000,3217297300,65900,65900,65900,65900,1
20240326,144900,3217231400,65800,65800,65800,65800,0
20240326,144800,3217231400,65800,65800,65800,65800,1
20240326,144700,3217165600,65800,65800,65800,65800,10
20240326,144600,3216507600,65800,65800,65800,65800,725
20240326,144500,3168802600,65800,65800,65800,65800,0
20240326,144400,3168802600,65800,65900,65900,65800,17
20240326,144300,3167683300,65800,65900,65900,65800,16
20240326,144200,3166629500,65900,65800,65900,65800,177
20240326,144100,3154965500,65900,65900,65900,65900,10
20240326,144000,3154306500,65800,65800,65800,65800,5
20240326,143900,3153977500,65900,65800,65900,65800,123
20240326,143800,3145872100,65900,65900,65900,65900,52
20240326,143700,3142445300,65900,65900,65900,65900,365
20240326,143600,3118391800,65800,65800,65800,65800,0
20240326,143500,3118391800,65800,65700,65800,65700,283
20240326,143400,3099781200,65700,65800,65800,65700,123
20240326,143300,3091688800,65800,65700,65800,65700,12
20240326,143200,3090900100,65700,65800,65800,65700,31
20240326,143100,3088860400,65700,65700,65700,65700,7
20240326,143000,3088400500,65700,65800,65800,65700,20
20240326,142900,3087085000,65800,65800,65800,65800,24
20240326,142800,3085505800,65800,65800,65800,65800,23
20240326,142700,3083992400,65800,65800,65800,65800,24
20240326,142600,3082413200,65800,65800,65800,65800,100
20240326,142500,3075833200,65800,65800,65800,65800,163
20240326,142400,3065107800,65800,65800,65800,65800,0
20240326,142300,3065107800,65800,65800,65800,65800,47
20240326,142200,3062015200,65800,65800,65800,65800,30
20240326,142100,3060041200,65800,65800,65800,65800,17
20240326,142000,3058922600,65800,65800,65800,65800,1
20240326,141900,3058856800,65900,65800,65900,65800,146
20240326,141800,3049249000,65900,65900,65900,65900,10
20240326,141700,3048590000,65800,65900,65900,65800,674
20240326,141600,3004238500,65900,65800,65900,65800,20
20240326,141500,3002920700,65900,65900,66000,65800,128
20240326,141400,2994489400,65900,65900,65900,65800,32
20240326,141300,2992380700,65900,65800,65900,65800,65
20240326,141200,2988097700,65800,65900,65900,65800,57
20240326,141100,2984344500,65900,65900,65900,65900,41
20240326,141000,2981642600,65800,65900,66000,65800,4140
20240326,140900,2709220200,66000,66000,66000,66000,0
20240326,140800,2709220200,66000,65900,66000,65900,140
20240326,140700,2699993200,65900,65900,65900,65900,38
20240326,140600,2697489000,65900,66000,66000,65900,16
20240326,140500,2696434500,66000,65900,66000,65900,30
20240326,140400,2694456500,65900,65900,65900,65900,58
20240326,140300,2690634300,66000,66000,66000,66000,2
20240326,140200,2690502300,66000,66000,66000,66000,20
20240326,140100,2689182300,66000,66000,66000,66000,0
20240326,140000,2689182300,66000,65900,66000,65900,32
20240326,135900,2687073300,65900,65900,65900,65900,120
20240326,135800,2679165300,65900,65900,65900,65900,0
20240326,135700,2679165300,65900,65900,65900,65900,460
20240326,135600,2648851300,65900,65900,65900,65900,0
20240326,135500,2648851300,65900,66000,66000,65900,170
20240326,135400,2637632300,66000,65900,66000,65900,44
20240326,135300,2634732600,65900,65900,65900,65900,0
20240326,135200,2634732600,65900,65900,65900,65900,1
20240326,135100,2634666700,65900,66000,66000,65900,66
20240326,135000,2630313100,66000,66000,66000,66000,743
20240326,134900,2581275100,65900,65900,65900,65900,379
20240326,134800,2556299000,65900,65800,65900,65800,121
20240326,134700,2548334000,65800,65900,65900,65800,870
20240326,134600,2491032000,65900,66000,66000,65900,234
20240326,134500,2475609000,66000,66000,66000,66000,10
20240326,134400,2474949000,66100,66000,66100,66000,299
20240326,134300,2455187100,66000,66000,66000,66000,184
20240326,134200,2443043100,66000,66000,66000,65900,159
20240326,134100,2432551100,66000,66000,66000,66000,12
20240326,134000,2431759100,66000,66000,66000,66000,46
20240326,133900,2428723100,66000,66000,66000,66000,0
20240326,133800,2428723100,66000,66000,66000,66000,41
20240326,133700,2426017100,66000,65900,66000,65900,142
20240326,133600,2416659100,65900,65900,65900,65900,22
20240326,133500,2415209300,65900,66000,66000,65900,20
20240326,133400,2413890800,66000,65900,66000,65900,17
20240326,133300,2412769100,65900,65900,65900,65900,119
20240326,133200,2404927000,66000,66000,66000,66000,21
20240326,133100,2403541000,66000,66000,66000,66000,3
20240326,133000,2403343000,66000,66000,66000,66000,0
20240326,132900,2403343000,66000,66000,66000,66000,1
20240326,132800,2403277000,66000,66000,66000,66000,13
20240326,132700,2402419000,66000,66000,66000,66000,0
20240326,132600,2402419000,66000,66000,66000,66000,1
20240326,132500,2402353000,66000,66000,66000,66000,20
20240326,132400,2401033000,66000,66000,66000,66000,6
20240326,132300,2400637000,66100,66100,66100,66100,3
20240326,132200,2400438700,65900,65900,65900,65900,3
20240326,132100,2400241000,65900,66000,66100,65900,713
20240326,132000,2353137800,66000,66000,66000,66000,4
20240326,131900,2352873800,66000,66000,66000,66000,19
20240326,131800,2351619800,65900,65900,65900,65900,12
20240326,131700,2350829000,66000,66000,66000,66000,1
20240326,131600,2350763000,66000,66000,66000,66000,1
20240326,131500,2350697000,66000,66000,66000,66000,0
20240326,131400,2350697000,66000,66000,66000,66000,15
20240326,131300,2349707000,65900,65900,65900,65900,14
20240326,131200,2348784400,65900,65900,65900,65900,122
20240326,131100,2340744600,65900,66000,66000,65900,10
20240326,131000,2340085200,66000,66000,66000,66000,25
20240326,130900,2338435200,66000,66000,66000,66000,19
20240326,130800,2337181200,66000,66000,66000,66000,0
20240326,130700,2337181200,66000,66000,66000,66000,7
20240326,130600,2336719200,66000,66000,66000,66000,167
20240326,130500,2325697200,66000,65900,66000,65900,11
20240326,130400,2324972200,65900,66000,66000,65900,39
20240326,130300,2322401000,66000,65900,66000,65900,46
20240326,130200,2319369500,65900,66000,66000,65900,1371
20240326,130100,2228992700,66100,66100,66100,66100,2
20240326,130000,2228860500,66100,66000,66100,66000,31
20240326,125900,2226812200,66000,66100,66100,66000,16
20240326,125800,2225756000,66100,66100,66100,66100,2
20240326,125700,2225623800,66100,66000,66100,66000,150
20240326,125600,2215723700,66000,66000,66000,66000,81
20240326,125500,2210377700,66000,66000,66000,66000,9
20240326,125400,2209783700,66000,66000,66000,66000,123
20240326,125300,2201665700,66000,66000,66000,66000,1485
20240326,125200,2103655700,66000,66000,66000,66000,38
20240326,125100,2101147700,66100,66100,66100,66100,5
20240326,125000,2100817200,66000,66000,66000,66000,6
20240326,124900,2100421200,66000,66000,66000,66000,92
20240326,124800,2094349200,66000,66100,66100,66000,190
20240326,124700,2081798400,66100,66100,66100,66100,2
20240326,124600,2081666200,66100,66100,66100,66100,0
20240326,124500,2081666200,66100,66100,66100,66100,14
20240326,124400,2080740800,66000,66000,66000,66000,27
20240326,124300,2078958800,66100,66100,66100,66100,80
20240326,124200,2073670800,66100,66100,66100,66100,9
20240326,124100,2073075900,66100,66100,66100,66000,36
20240326,124000,2070698700,66000,66000,66000,66000,0
20240326,123900,2070698700,66000,66100,66100,66000,29
20240326,123800,2068784300,66100,66100,66100,66000,19
20240326,123700,2067528800,66100,66000,66100,66000,28
20240326,123600,2065679300,66100,66100,66100,66100,21
20240326,123500,2064291200,66000,66000,66000,66000,78
20240326,123400,2059143200,66000,66000,66000,66000,0
20240326,123300,2059143200,66000,66100,66100,66000,111
20240326,123200,2051817000,66100,66100,66100,66100,5
20240326,123100,2051486500,66100,66100,66100,66100,3
20240326,123000,2051288200,66100,66100,66100,66000,8
20240326,122900,2050759700,66100,66100,66100,66000,37
20240326,122800,2048317000,66100,66100,66100,66100,773
20240326,122700,1997221700,66100,66100,66100,66100,1
20240326,122600,1997155600,66100,66200,66200,66100,174
20240326,122500,1985653800,66200,66100,66200,66100,171
20240326,122400,1974347700,66100,66100,66100,66100,13
20240326,122300,1973488400,66100,66100,66100,66100,3
20240326,122200,1973290100,66100,66200,66200,66100,38
20240326,122100,1970774600,66200,66200,66200,66200,34
20240326,122000,1968523800,66200,66200,66200,66200,0
20240326,121900,1968523800,66200,66200,66200,66200,767
20240326,121800,1917748400,66200,66200,66200,66200,4
20240326,121700,1917483600,66200,66200,66200,66200,158
20240326,121600,1907024000,66300,66200,66300,66200,114
20240326,121500,1899474200,66200,66200,66200,66200,16
20240326,121400,1898415000,66200,66200,66200,66200,0
20240326,121300,1898415000,66200,66200,66200,66200,125
20240326,121200,1890140000,66300,66300,66300,66300,0
20240326,121100,1890140000,66300,66300,66300,66300,14
20240326,121000,1889211800,66300,66300,66300,66300,7
20240326,120900,1888747700,66300,66300,66300,66300,1
20240326,120800,1888681400,66300,66300,66300,66300,14
20240326,120700,1887753200,66300,66200,66300,66200,2
20240326,120600,1887620700,66300,66300,66300,66300,43
20240326,120500,1884769800,66300,66300,66300,66300,5
20240326,120400,1884438300,66300,66400,66400,66300,8
20240326,120300,1883907400,66400,66300,66400,66300,2
20240326,120200,1883774700,66200,66200,66200,66200,0
20240326,120100,1883774700,66200,66200,66200,66200,1
20240326,120000,1883708500,66200,66200,66200,66200,0
20240326,115900,1883708500,66200,66200,66200,66200,0
20240326,115800,1883708500,66200,66200,66200,66200,1
20240326,115700,1883642300,66200,66200,66200,66200,35
20240326,115600,1881325300,66200,66200,66200,66200,14
20240326,115500,1880398500,66200,66200,66200,66200,50
20240326,115400,1877088500,66200,66200,66200,66200,0
20240326,115300,1877088500,66200,66200,66200,66200,130
20240326,115200,1868482500,66400,66400,66400,66400,1
20240326,115100,1868416100,66400,66400,66400,66400,7
20240326,115000,1867951300,66400,66400,66400,66400,1
20240326,114900,1867884900,66400,66400,66400,66400,0
20240326,114800,1867884900,66400,66400,66400,66400,5
20240326,114700,1867552900,66400,66300,66400,66300,56
20240326,114600,1863837600,66400,66400,66400,66400,64
20240326,114500,1859588000,66400,66300,66400,66300,32
20240326,114400,1857463300,66400,66400,66400,66400,0
20240326,114300,1857463300,66400,66400,66400,66400,44
20240326,114200,1854541700,66300,66300,66300,66300,0
20240326,114100,1854541700,66300,66300,66300,66300,50
20240326,114000,1851226700,66400,66400,66400,66400,1
20240326,113900,1851160300,66400,66400,66400,66400,0
20240326,113800,1851160300,66400,66300,66400,66300,26
20240326,113700,1849436400,66400,66200,66400,66200,72
20240326,113600,1844669000,66300,66300,66300,66300,79
20240326,113500,1839431300,66300,66400,66400,66300,72
20240326,113400,1834657100,66400,66400,66400,66400,0
20240326,113300,1834657100,66400,66400,66400,66400,0
20240326,113200,1834657100,66400,66300,66400,66100,188
20240326,113100,1822208800,66300,66300,66300,66300,2
20240326,113000,1822076200,66300,66300,66300,66300,293
20240326,112900,1802650300,66300,66300,66300,66300,0
20240326,112800,1802650300,66300,66200,66300,66200,38
20240326,112700,1800132400,66300,66300,66300,66300,14
20240326,112600,1799204200,66300,66300,66300,66300,1
20240326,112500,1799137900,66300,66300,66300,66300,0
20240326,112400,1799137900,66300,66200,66300,66200,357
20240326,112300,1775489500,66300,66300,66300,66300,0
20240326,112200,1775489500,66300,66300,66300,66300,56
20240326,112100,1771776700,66300,66300,66300,66300,65
20240326,112000,1767467200,66300,66300,66300,66300,51
20240326,111900,1764085900,66300,66300,66300,66300,0
20240326,111800,1764085900,66300,66300,66300,66300,21
20240326,111700,1762693600,66300,66300,66300,66300,3
20240326,111600,1762494700,66300,66300,66300,66300,23
20240326,111500,1760969800,66200,66200,66200,66200,1
20240326,111400,1760903600,66200,66200,66200,66200,0
20240326,111300,1760903600,66200,66200,66200,66200,17
20240326,111200,1759778200,66200,66200,66200,66200,21
20240326,111100,1758388000,66300,66300,66300,66300,10
20240326,111000,1757725000,66300,66300,66300,66300,2
20240326,110900,1757592400,66200,66200,66200,66200,0
20240326,110800,1757592400,66200,66200,66200,66200,54
20240326,110700,1754017600,66200,66200,66200,66200,0
20240326,110600,1754017600,66200,66200,66200,66200,74
20240326,110500,1749118800,66200,66100,66200,66100,102
20240326,110400,1742371900,66200,66200,66200,66200,122
20240326,110300,1734295500,66300,66300,66300,66300,18
20240326,110200,1733102100,66300,66300,66300,66300,0
20240326,110100,1733102100,66300,66300,66300,66300,1
20240326,110000,1733035800,66300,66300,66300,66300,8
20240326,105900,1732505400,66300,66300,66300,66300,0
20240326,105800,1732505400,66300,66300,66300,66300,2
20240326,105700,1732372800,66200,66200,66200,66200,10
20240326,105600,1731710800,66300,66100,66300,66100,73
20240326,105500,1726879700,66200,66100,66200,66100,2
20240326,105400,1726747400,66100,66200,66200,66100,5
20240326,105300,1726416600,66100,66200,66200,66100,9
20240326,105200,1725821600,66200,66200,66200,66200,3
20240326,105100,1725623000,66200,66200,66200,66200,12
20240326,105000,1724828600,66200,66200,66200,66200,10
20240326,104900,1724166600,66200,66200,66200,66200,0
20240326,104800,1724166600,66200,66100,66200,66100,58
20240326,104700,1720328600,66100,66100,66100,66100,0
20240326,104600,1720328600,66100,66200,66200,66100,107
20240326,104500,1713255200,66200,66200,66200,66200,15
20240326,104400,1712262200,66100,66100,66100,66100,1
20240326,104300,1712196100,66100,66200,66200,66100,88
20240326,104200,1706378300,66200,66200,66200,66200,7
20240326,104100,1705914900,66200,66200,66200,66100,22
20240326,104000,1704459000,66200,66200,66200,66200,2
20240326,103900,1704326600,66100,66100,66100,66100,5
20240326,103800,1703996100,66100,66200,66200,66100,57
20240326,103700,1700226400,66200,66200,66200,66200,1
20240326,103600,1700160200,66100,66100,66100,66100,74
20240326,103500,1695268800,66100,66100,66100,66100,12
20240326,103400,1694475600,66100,66100,66100,66100,48
20240326,103300,1691302800,66100,66200,66200,66100,10
20240326,103200,1690641300,66200,66200,66200,66200,47
20240326,103100,1687529900,66200,66200,66200,66200,0
20240326,103000,1687529900,66200,66200,66200,66200,1
20240326,102900,1687463700,66000,66000,66000,66000,12
20240326,102800,1686671700,66000,66000,66000,66000,1
20240326,102700,1686605700,66200,66000,66200,66000,20
20240326,102600,1685282700,66000,66000,66000,66000,3
20240326,102500,1685084700,66000,66100,66300,66000,148
20240326,102400,1675289000,66100,66000,66100,66000,647
20240326,102300,1632584200,66000,66000,66000,66000,188
20240326,102200,1620176200,65900,65900,65900,65900,3
20240326,102100,1619978500,66000,66000,66000,66000,3
20240326,102000,1619780500,66000,66000,66000,66000,2
20240326,101900,1619648500,66000,66000,66000,65900,181
20240326,101800,1607717500,66000,66000,66000,66000,72
20240326,101700,1602965500,66000,66000,66000,66000,1
20240326,101600,1602899500,65900,65900,65900,65900,437
20240326,101500,1574101200,65900,65900,65900,65900,37
20240326,101400,1571662900,65800,65800,65800,65800,10
20240326,101300,1571004900,65900,65800,65900,65800,9
20240326,101200,1570412500,65800,65800,65900,65800,50
20240326,101100,1567121500,65800,65900,65900,65800,102
20240326,101000,1560409700,65900,65900,65900,65900,13
20240326,100900,1559553000,65900,65800,65900,65800,14
20240326,100800,1558630800,65800,65800,65800,65800,63
20240326,100700,1554485400,65900,65900,65900,65900,12
20240326,100600,1553694600,65800,65800,65800,65800,70
20240326,100500,1549088600,65800,65800,65800,65800,161
20240326,100400,1538494800,65800,65800,65800,65800,7
20240326,100300,1538034200,65900,66000,66000,65900,303
20240326,100200,1518066300,66000,66000,66000,66000,17
20240326,100100,1516944300,66000,66000,66000,66000,16
20240326,100000,1515888300,66000,65900,66000,65900,178
20240326,095900,1504142800,65900,66000,66000,65900,80
20240326,095800,1498865300,66000,66000,66000,66000,2
20240326,095700,1498733300,66000,65900,66000,65900,198
20240326,095600,1485684300,65900,65900,65900,65900,251
20240326,095500,1469143400,65900,65900,65900,65900,4
20240326,095400,1468879800,65900,65900,65900,65800,8
20240326,095300,1468353200,65900,65900,65900,65800,28
20240326,095200,1466510200,65900,65800,65900,65800,4
20240326,095100,1466246900,65700,65800,65800,65700,519
20240326,095000,1432137800,65800,65800,65800,65800,167
20240326,094900,1421149200,65800,65800,65800,65800,202
20240326,094800,1407857600,65800,65700,65800,65700,180
20240326,094700,1396023600,65700,65700,65700,65700,126
20240326,094600,1387745400,65700,65700,65700,65700,76
20240326,094500,1382752200,65800,65800,65800,65800,12
20240326,094400,1381962600,65800,65700,65800,65700,74
20240326,094300,1377094400,65700,65600,65700,65600,797
20240326,094200,1324795500,65600,65700,65700,65600,1206
20240326,094100,1245561500,65700,65800,65800,65700,280
20240326,094000,1227152100,65700,65900,65900,65700,1866
20240326,093900,1104425800,65900,65900,66000,65900,111
20240326,093800,1097110800,65900,65900,66000,65900,85
20240326,093700,1091509200,66000,66000,66000,66000,156
20240326,093600,1081213200,65900,66000,66000,65900,2
20240326,093500,1081081300,65800,66000,66000,65800,980
20240326,093400,1016496200,66000,65900,66000,65900,14
20240326,093300,1015573000,65900,65900,65900,65900,61
20240326,093200,1011553100,65900,65900,65900,65900,214
20240326,093100,997450500,65900,65900,65900,65900,81
20240326,093000,992112600,65900,65900,65900,65900,12
20240326,092900,991321800,65800,65900,65900,65800,315
20240326,092800,970564900,65800,65900,65900,65800,220
20240326,092700,956071000,65900,65900,65900,65800,103
20240326,092600,949283700,65800,65800,65800,65800,64
20240326,092500,945072500,65800,65800,65800,65700,239
20240326,092400,929350100,65800,65800,65800,65700,431
20240326,092300,901004500,65800,65800,65800,65700,1100
20240326,092200,828674800,65800,65800,65800,65700,159
20240326,092100,818212800,65800,65800,65800,65700,818
20240326,092000,764408700,65800,65900,65900,65800,1618
20240326,091900,657943300,65800,65900,66000,65800,1635
20240326,091800,550316200,65900,65900,66000,65900,1280
20240326,091700,465962700,66000,66100,66100,66000,952
20240326,091600,403128200,66100,66100,66100,66000,1013
20240326,091500,336264500,66100,66100,66100,66000,228
20240326,091400,321209600,66100,66100,66100,66000,389
20240326,091300,295496900,66100,66100,66100,66100,171
20240326,091200,284193800,66100,66200,66200,66100,120
20240326,091100,276258400,66100,66100,66100,66100,171
20240326,091000,264955300,66200,66100,66200,66000,268
20240326,090900,247241700,66000,66100,66200,66000,1941
20240326,090800,119016300,66200,66300,66300,66200,288
20240326,090700,99943200,66300,66300,66300,66300,117
20240326,090600,92186100,66300,66400,66400,66300,64
20240326,090500,87942800,66300,66400,66400,66300,39
20240326,090400,85355800,66400,66400,66400,66400,65
20240326,090300,81039800,66400,66500,66600,66400,147
20240326,090200,71261400,66400,66200,66400,66200,62
20240326,090100,67154600,66200,66200,66400,66200,201
20240326,090000,53821900,66200,66100,66300,66100,814