KissMeData/053800/min/candle-20240327.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240327,192100,2509738200,66500,66500,66500,66500,1033
20240327,192000,2509738200,66500,66500,66500,66500,0
20240327,191900,2509738200,66500,66500,66500,66500,0
20240327,191800,2509738200,66500,66500,66500,66500,0
20240327,191700,2509738200,66500,66500,66500,66500,0
20240327,191600,2509738200,66500,66500,66500,66500,0
20240327,191500,2509738200,66500,66500,66500,66500,0
20240327,191400,2509738200,66500,66500,66500,66500,0
20240327,191300,2509738200,66500,66500,66500,66500,0
20240327,191200,2509738200,66500,66500,66500,66500,0
20240327,191100,2509738200,66500,66500,66500,66500,0
20240327,191000,2509738200,66500,66500,66500,66500,0
20240327,190900,2509738200,66500,66500,66500,66500,0
20240327,190800,2509738200,66500,66500,66500,66500,0
20240327,190700,2509738200,66500,66500,66500,66500,0
20240327,190600,2509738200,66500,66500,66500,66500,0
20240327,190500,2509738200,66500,66500,66500,66500,0
20240327,190400,2509738200,66500,66500,66500,66500,0
20240327,190300,2509738200,66500,66500,66500,66500,0
20240327,190200,2509738200,66500,66500,66500,66500,0
20240327,190100,2509738200,66500,66500,66500,66500,0
20240327,190000,2509738200,66500,66500,66500,66500,0
20240327,185900,2509738200,66500,66500,66500,66500,0
20240327,185800,2509738200,66500,66500,66500,66500,0
20240327,185700,2509738200,66500,66500,66500,66500,0
20240327,185600,2509738200,66500,66500,66500,66500,0
20240327,185500,2509738200,66500,66500,66500,66500,0
20240327,185400,2509738200,66500,66500,66500,66500,0
20240327,185300,2509738200,66500,66500,66500,66500,0
20240327,185200,2509738200,66500,66500,66500,66500,0
20240327,185100,2509738200,66500,66500,66500,66500,1033
20240327,185000,2509738200,66500,66500,66500,66500,0
20240327,184900,2509738200,66500,66500,66500,66500,0
20240327,184800,2509738200,66500,66500,66500,66500,0
20240327,184700,2509738200,66500,66500,66500,66500,0
20240327,184600,2509738200,66500,66500,66500,66500,0
20240327,184500,2509738200,66500,66500,66500,66500,0
20240327,184400,2509738200,66500,66500,66500,66500,0
20240327,184300,2509738200,66500,66500,66500,66500,0
20240327,184200,2509738200,66500,66500,66500,66500,0
20240327,184100,2509738200,66500,66500,66500,66500,0
20240327,184000,2509738200,66500,66500,66500,66500,0
20240327,183900,2509738200,66500,66500,66500,66500,0
20240327,183800,2509738200,66500,66500,66500,66500,0
20240327,183700,2509738200,66500,66500,66500,66500,0
20240327,183600,2509738200,66500,66500,66500,66500,0
20240327,183500,2509738200,66500,66500,66500,66500,0
20240327,183400,2509738200,66500,66500,66500,66500,0
20240327,183300,2509738200,66500,66500,66500,66500,0
20240327,183200,2509738200,66500,66500,66500,66500,0
20240327,183100,2509738200,66500,66500,66500,66500,0
20240327,183000,2509738200,66500,66500,66500,66500,0
20240327,182900,2509738200,66500,66500,66500,66500,0
20240327,182800,2509738200,66500,66500,66500,66500,0
20240327,182700,2509738200,66500,66500,66500,66500,0
20240327,182600,2509738200,66500,66500,66500,66500,0
20240327,182500,2509738200,66500,66500,66500,66500,0
20240327,182400,2509738200,66500,66500,66500,66500,0
20240327,182300,2509738200,66500,66500,66500,66500,0
20240327,182200,2509738200,66500,66500,66500,66500,0
20240327,182100,2509738200,66500,66500,66500,66500,1033
20240327,182000,2509738200,66500,66500,66500,66500,0
20240327,181900,2509738200,66500,66500,66500,66500,0
20240327,181800,2509738200,66500,66500,66500,66500,0
20240327,181700,2509738200,66500,66500,66500,66500,0
20240327,181600,2509738200,66500,66500,66500,66500,0
20240327,181500,2509738200,66500,66500,66500,66500,0
20240327,181400,2509738200,66500,66500,66500,66500,0
20240327,181300,2509738200,66500,66500,66500,66500,0
20240327,181200,2509738200,66500,66500,66500,66500,0
20240327,181100,2509738200,66500,66500,66500,66500,0
20240327,181000,2509738200,66500,66500,66500,66500,0
20240327,180900,2509738200,66500,66500,66500,66500,0
20240327,180800,2509738200,66500,66500,66500,66500,0
20240327,180700,2509738200,66500,66500,66500,66500,0
20240327,180600,2509738200,66500,66500,66500,66500,0
20240327,180500,2509738200,66500,66500,66500,66500,0
20240327,180400,2509738200,66500,66500,66500,66500,0
20240327,180300,2509738200,66500,66500,66500,66500,0
20240327,180200,2509738200,66500,66500,66500,66500,0
20240327,180100,2509738200,66500,66500,66500,66500,0
20240327,180000,2509738200,66500,66500,66500,66500,0
20240327,175900,2509738200,66500,66500,66500,66500,0
20240327,175800,2509738200,66500,66500,66500,66500,0
20240327,175700,2509738200,66500,66500,66500,66500,0
20240327,175600,2509738200,66500,66500,66500,66500,0
20240327,175500,2509738200,66500,66500,66500,66500,0
20240327,175400,2509738200,66500,66500,66500,66500,0
20240327,175300,2509738200,66500,66500,66500,66500,0
20240327,175200,2509738200,66500,66500,66500,66500,0
20240327,175100,2509738200,66500,66500,66500,66500,1033
20240327,175000,2509738200,66500,66500,66500,66500,0
20240327,174900,2509738200,66500,66500,66500,66500,0
20240327,174800,2509738200,66500,66500,66500,66500,0
20240327,174700,2509738200,66500,66500,66500,66500,0
20240327,174600,2509738200,66500,66500,66500,66500,0
20240327,174500,2509738200,66500,66500,66500,66500,0
20240327,174400,2509738200,66500,66500,66500,66500,0
20240327,174300,2509738200,66500,66500,66500,66500,0
20240327,174200,2509738200,66500,66500,66500,66500,0
20240327,174100,2509738200,66500,66500,66500,66500,0
20240327,174000,2509738200,66500,66500,66500,66500,0
20240327,173900,2509738200,66500,66500,66500,66500,0
20240327,173800,2509738200,66500,66500,66500,66500,0
20240327,173700,2509738200,66500,66500,66500,66500,0
20240327,173600,2509738200,66500,66500,66500,66500,0
20240327,173500,2509738200,66500,66500,66500,66500,0
20240327,173400,2509738200,66500,66500,66500,66500,0
20240327,173300,2509738200,66500,66500,66500,66500,0
20240327,173200,2509738200,66500,66500,66500,66500,0
20240327,173100,2509738200,66500,66500,66500,66500,0
20240327,173000,2509738200,66500,66500,66500,66500,0
20240327,172900,2509738200,66500,66500,66500,66500,0
20240327,172800,2509738200,66500,66500,66500,66500,0
20240327,172700,2509738200,66500,66500,66500,66500,0
20240327,172600,2509738200,66500,66500,66500,66500,0
20240327,172500,2509738200,66500,66500,66500,66500,0
20240327,172400,2509738200,66500,66500,66500,66500,0
20240327,172300,2509738200,66500,66500,66500,66500,0
20240327,172200,2509738200,66500,66500,66500,66500,0
20240327,172100,2509738200,66500,66500,66500,66500,1033
20240327,172000,2509738200,66500,66500,66500,66500,0
20240327,171900,2509738200,66500,66500,66500,66500,0
20240327,171800,2509738200,66500,66500,66500,66500,0
20240327,171700,2509738200,66500,66500,66500,66500,0
20240327,171600,2509738200,66500,66500,66500,66500,0
20240327,171500,2509738200,66500,66500,66500,66500,0
20240327,171400,2509738200,66500,66500,66500,66500,0
20240327,171300,2509738200,66500,66500,66500,66500,0
20240327,171200,2509738200,66500,66500,66500,66500,0
20240327,171100,2509738200,66500,66500,66500,66500,0
20240327,171000,2509738200,66500,66500,66500,66500,0
20240327,170900,2509738200,66500,66500,66500,66500,0
20240327,170800,2509738200,66500,66500,66500,66500,0
20240327,170700,2509738200,66500,66500,66500,66500,0
20240327,170600,2509738200,66500,66500,66500,66500,0
20240327,170500,2509738200,66500,66500,66500,66500,0
20240327,170400,2509738200,66500,66500,66500,66500,0
20240327,170300,2509738200,66500,66500,66500,66500,0
20240327,170200,2509738200,66500,66500,66500,66500,0
20240327,170100,2509738200,66500,66500,66500,66500,0
20240327,170000,2509738200,66500,66500,66500,66500,0
20240327,165900,2509738200,66500,66500,66500,66500,0
20240327,165800,2509738200,66500,66500,66500,66500,0
20240327,165700,2509738200,66500,66500,66500,66500,0
20240327,165600,2509738200,66500,66500,66500,66500,0
20240327,165500,2509738200,66500,66500,66500,66500,0
20240327,165400,2509738200,66500,66500,66500,66500,0
20240327,165300,2509738200,66500,66500,66500,66500,0
20240327,165200,2509738200,66500,66500,66500,66500,0
20240327,165100,2509738200,66500,66500,66500,66500,1033
20240327,165000,2509738200,66500,66500,66500,66500,0
20240327,164900,2509738200,66500,66500,66500,66500,0
20240327,164800,2509738200,66500,66500,66500,66500,0
20240327,164700,2509738200,66500,66500,66500,66500,0
20240327,164600,2509738200,66500,66500,66500,66500,0
20240327,164500,2509738200,66500,66500,66500,66500,0
20240327,164400,2509738200,66500,66500,66500,66500,0
20240327,164300,2509738200,66500,66500,66500,66500,0
20240327,164200,2509738200,66500,66500,66500,66500,0
20240327,164100,2509738200,66500,66500,66500,66500,0
20240327,164000,2509738200,66500,66500,66500,66500,0
20240327,163900,2509738200,66500,66500,66500,66500,0
20240327,163800,2509738200,66500,66500,66500,66500,0
20240327,163700,2509738200,66500,66500,66500,66500,0
20240327,163600,2509738200,66500,66500,66500,66500,0
20240327,163500,2509738200,66500,66500,66500,66500,0
20240327,163400,2509738200,66500,66500,66500,66500,0
20240327,163300,2509738200,66500,66500,66500,66500,0
20240327,163200,2509738200,66500,66500,66500,66500,0
20240327,163100,2509738200,66500,66500,66500,66500,0
20240327,163000,2509738200,66500,66500,66500,66500,0
20240327,162900,2509738200,66500,66500,66500,66500,0
20240327,162800,2509738200,66500,66500,66500,66500,0
20240327,162700,2509738200,66500,66500,66500,66500,0
20240327,162600,2509738200,66500,66500,66500,66500,0
20240327,162500,2509738200,66500,66500,66500,66500,0
20240327,162400,2509738200,66500,66500,66500,66500,0
20240327,162300,2509738200,66500,66500,66500,66500,0
20240327,162200,2509738200,66500,66500,66500,66500,0
20240327,162100,2509738200,66500,66500,66500,66500,1033
20240327,162000,2509738200,66500,66500,66500,66500,0
20240327,161900,2509738200,66500,66500,66500,66500,0
20240327,161800,2509738200,66500,66500,66500,66500,0
20240327,161700,2509738200,66500,66500,66500,66500,0
20240327,161600,2509738200,66500,66500,66500,66500,0
20240327,161500,2509738200,66500,66500,66500,66500,0
20240327,161400,2509738200,66500,66500,66500,66500,0
20240327,161300,2509738200,66500,66500,66500,66500,0
20240327,161200,2509738200,66500,66500,66500,66500,0
20240327,161100,2509738200,66500,66500,66500,66500,0
20240327,161000,2509738200,66500,66500,66500,66500,0
20240327,160900,2509738200,66500,66500,66500,66500,0
20240327,160800,2509738200,66500,66500,66500,66500,0
20240327,160700,2509738200,66500,66500,66500,66500,0
20240327,160600,2509738200,66500,66500,66500,66500,0
20240327,160500,2509738200,66500,66500,66500,66500,0
20240327,160400,2509738200,66500,66500,66500,66500,0
20240327,160300,2509738200,66500,66500,66500,66500,0
20240327,160200,2509738200,66500,66500,66500,66500,0
20240327,160100,2509738200,66500,66500,66500,66500,0
20240327,160000,2509738200,66500,66500,66500,66500,0
20240327,155900,2509738200,66500,66500,66500,66500,0
20240327,155800,2509738200,66500,66500,66500,66500,0
20240327,155700,2509738200,66500,66500,66500,66500,0
20240327,155600,2509738200,66500,66500,66500,66500,0
20240327,155500,2509738200,66500,66500,66500,66500,0
20240327,155400,2509738200,66500,66500,66500,66500,0
20240327,155300,2509738200,66500,66500,66500,66500,0
20240327,155200,2509738200,66500,66500,66500,66500,0
20240327,155100,2509738200,66500,66500,66500,66500,1033
20240327,155000,2509738200,66500,66500,66500,66500,0
20240327,154900,2509738200,66500,66500,66500,66500,0
20240327,154800,2509738200,66500,66500,66500,66500,0
20240327,154700,2509738200,66500,66500,66500,66500,0
20240327,154600,2509738200,66500,66500,66500,66500,0
20240327,154500,2509738200,66500,66500,66500,66500,0
20240327,154400,2509738200,66500,66500,66500,66500,0
20240327,154300,2509738200,66500,66500,66500,66500,0
20240327,154200,2509738200,66500,66500,66500,66500,0
20240327,154100,2509738200,66500,66500,66500,66500,0
20240327,154000,2509738200,66500,66500,66500,66500,0
20240327,153900,2509738200,66500,66500,66500,66500,0
20240327,153800,2509738200,66500,66500,66500,66500,0
20240327,153700,2509738200,66500,66500,66500,66500,0
20240327,153600,2509738200,66500,66500,66500,66500,0
20240327,153500,2509738200,66500,66500,66500,66500,0
20240327,153400,2509738200,66500,66500,66500,66500,0
20240327,153300,2509738200,66500,66500,66500,66500,0
20240327,153200,2509738200,66500,66500,66500,66500,0
20240327,153100,2509738200,66500,66500,66500,66500,0
20240327,153000,2509738200,66500,66500,66500,66500,1033
20240327,152900,2441043700,66600,66600,66600,66600,0
20240327,152800,2441043700,66600,66600,66600,66600,0
20240327,152700,2441043700,66600,66600,66600,66600,0
20240327,152600,2441043700,66600,66600,66600,66600,0
20240327,152500,2441043700,66600,66600,66600,66600,0
20240327,152400,2441043700,66600,66600,66600,66600,0
20240327,152300,2441043700,66600,66600,66600,66600,0
20240327,152200,2441043700,66600,66600,66600,66600,0
20240327,152100,2441043700,66600,66600,66600,66600,0
20240327,152000,2441043700,66600,66600,66600,66600,0
20240327,151900,2441043700,66600,66500,66700,66500,198
20240327,151800,2427866300,66600,66600,66600,66500,192
20240327,151700,2415087000,66500,66600,66600,66500,93
20240327,151600,2408900600,66500,66700,66700,66500,129
20240327,151500,2400309200,66600,66700,66700,66600,278
20240327,151400,2381782900,66700,66700,66700,66700,3
20240327,151300,2381582800,66700,66700,66700,66600,9
20240327,151200,2380982700,66700,66700,66700,66700,65
20240327,151100,2376647200,66700,66700,66700,66700,2
20240327,151000,2376513800,66700,66700,66700,66700,10
20240327,150900,2375846800,66600,66600,66600,66600,153
20240327,150800,2365657000,66600,66600,66600,66600,14
20240327,150700,2364724600,66600,66700,66700,66600,301
20240327,150600,2344677900,66700,66700,66700,66700,10
20240327,150500,2344010900,66700,66600,66700,66600,4
20240327,150400,2343744300,66600,66600,66600,66600,32
20240327,150300,2341613100,66600,66600,66600,66600,70
20240327,150200,2336951100,66600,66600,66600,66600,22
20240327,150100,2335485900,66600,66600,66600,66600,0
20240327,150000,2335485900,66600,66600,66700,66600,4
20240327,145900,2335219400,66700,66700,66700,66700,59
20240327,145800,2331284100,66700,66700,66700,66600,57
20240327,145700,2327487600,66600,66600,66600,66600,2
20240327,145600,2327354400,66600,66600,66600,66600,3
20240327,145500,2327154600,66600,66600,66600,66600,18
20240327,145400,2325955800,66700,66700,66700,66700,20
20240327,145300,2324621800,66700,66600,66700,66600,41
20240327,145200,2321888500,66600,66700,66700,66600,24
20240327,145100,2320288000,66700,66600,66700,66600,4
20240327,145000,2320021500,66600,66600,66600,66600,0
20240327,144900,2320021500,66600,66600,66600,66600,0
20240327,144800,2320021500,66600,66600,66600,66600,23
20240327,144700,2318489700,66700,66700,66700,66700,1
20240327,144600,2318423000,66700,66700,66700,66700,2
20240327,144500,2318289600,66700,66700,66700,66700,28
20240327,144400,2316422000,66700,66600,66700,66600,50
20240327,144300,2313087200,66700,66700,66700,66700,132
20240327,144200,2304282800,66700,66700,66700,66700,0
20240327,144100,2304282800,66700,66700,66700,66700,0
20240327,144000,2304282800,66700,66700,66700,66700,65
20240327,143900,2299947300,66700,66700,66700,66700,50
20240327,143800,2296612300,66800,66700,66800,66700,265
20240327,143700,2278910500,66700,66700,66700,66700,25
20240327,143600,2277243000,66700,66700,66700,66700,126
20240327,143500,2268838800,66700,66700,66700,66700,8
20240327,143400,2268305200,66700,66700,66700,66700,34
20240327,143300,2266037400,66700,66700,66700,66700,1
20240327,143200,2265970700,66700,66700,66700,66700,132
20240327,143100,2257166300,66700,66700,66700,66700,2
20240327,143000,2257032900,66700,66700,66700,66700,10
20240327,142900,2256365900,66800,66800,66800,66800,7
20240327,142800,2255898300,66700,66700,66700,66700,15
20240327,142700,2254897800,66700,66700,66700,66700,2
20240327,142600,2254764400,66800,66800,66800,66800,0
20240327,142500,2254764400,66800,66700,66800,66700,47
20240327,142400,2251626500,66800,66800,66800,66800,3
20240327,142300,2251426100,66800,66800,66800,66800,1
20240327,142200,2251359300,66700,66800,66800,66700,52
20240327,142100,2247886000,66800,66900,66900,66800,41
20240327,142000,2245147100,66800,66800,66800,66800,0
20240327,141900,2245147100,66800,66800,66800,66800,2
20240327,141800,2245013500,66800,66800,66800,66800,127
20240327,141700,2236529900,66900,66900,66900,66900,5
20240327,141600,2236195400,66900,66800,66900,66800,19
20240327,141500,2234924600,66800,66800,66800,66800,21
20240327,141400,2233521800,66800,66800,66800,66800,113
20240327,141300,2225973400,66800,66800,66800,66800,3
20240327,141200,2225773000,66800,66800,66800,66800,100
20240327,141100,2219093000,66800,66800,66800,66800,15
20240327,141000,2218091000,66800,66800,66800,66800,2
20240327,140900,2217957400,66800,66800,66800,66800,152
20240327,140800,2207803800,66800,66800,66800,66800,4
20240327,140700,2207536600,66800,66800,66800,66700,354
20240327,140600,2183890600,66700,66700,66700,66700,1
20240327,140500,2183823900,66700,66700,66800,66700,368
20240327,140400,2159248000,66700,66700,66700,66700,30
20240327,140300,2157247000,66700,66700,66700,66700,0
20240327,140200,2157247000,66700,66700,66700,66700,0
20240327,140100,2157247000,66700,66700,66700,66700,3
20240327,140000,2157046900,66800,66800,66800,66800,1
20240327,135900,2156980100,66700,66600,66700,66600,27
20240327,135800,2155181700,66600,66600,66600,66600,0
20240327,135700,2155181700,66600,66600,66600,66600,5
20240327,135600,2154848700,66600,66600,66600,66600,73
20240327,135500,2149986900,66800,66700,66800,66700,20
20240327,135400,2148651600,66700,66700,66700,66700,179
20240327,135300,2136712300,66700,66600,66700,66600,12
20240327,135200,2135912100,66700,66700,66700,66700,0
20240327,135100,2135912100,66700,66700,66700,66700,10
20240327,135000,2135245100,66700,66700,66700,66700,60
20240327,134900,2131243100,66700,66700,66700,66700,10
20240327,134800,2130576100,66600,66700,66700,66600,6
20240327,134700,2130176200,66700,66700,66700,66700,16
20240327,134600,2129109000,66700,66700,66700,66700,32
20240327,134500,2126974600,66700,66700,66700,66700,0
20240327,134400,2126974600,66700,66700,66700,66700,16
20240327,134300,2125907400,66700,66700,66700,66700,116
20240327,134200,2118170200,66700,66700,66700,66700,0
20240327,134100,2118170200,66700,66700,66700,66700,0
20240327,134000,2118170200,66700,66700,66700,66700,179
20240327,133900,2106230900,66700,66700,66700,66700,83
20240327,133800,2100694800,66800,66800,66800,66800,0
20240327,133700,2100694800,66800,66800,66800,66800,0
20240327,133600,2100694800,66800,66700,66800,66700,308
20240327,133500,2080151000,66700,66700,66700,66700,20
20240327,133400,2078817000,66700,66700,66700,66700,17
20240327,133300,2077683100,66700,66700,66700,66700,0
20240327,133200,2077683100,66700,66700,66700,66700,33
20240327,133100,2075482000,66700,66700,66700,66700,15
20240327,133000,2074481500,66700,66700,66700,66700,0
20240327,132900,2074481500,66700,66700,66700,66700,0
20240327,132800,2074481500,66700,66700,66700,66700,19
20240327,132700,2073214200,66700,66700,66700,66700,3
20240327,132600,2073014100,66700,66700,66700,66700,0
20240327,132500,2073014100,66700,66700,66700,66700,3
20240327,132400,2072814000,66700,66700,66700,66700,31
20240327,132300,2070746300,66700,66800,66900,66700,1060
20240327,132200,1999931800,66800,66800,66800,66800,141
20240327,132100,1990513000,66800,66800,66800,66800,1
20240327,132000,1990446200,66800,66800,66800,66800,0
20240327,131900,1990446200,66800,66800,66800,66800,30
20240327,131800,1988442200,66800,66800,66800,66800,53
20240327,131700,1984901800,66800,66800,66800,66800,70
20240327,131600,1980225800,66800,66800,66800,66800,10
20240327,131500,1979557800,66800,66800,66800,66800,66
20240327,131400,1975149000,66800,66900,66900,66800,53
20240327,131300,1971603600,66900,66800,66900,66800,302
20240327,131200,1951400000,66800,66800,66800,66800,16
20240327,131100,1950331200,66800,66800,66800,66800,0
20240327,131000,1950331200,66800,66800,66800,66800,47
20240327,130900,1947191600,66800,66700,66800,66700,38
20240327,130800,1944653700,66700,66800,66800,66700,125
20240327,130700,1936303800,66900,66700,66900,66700,1805
20240327,130600,1815794200,66700,66600,66700,66600,4
20240327,130500,1815527700,66700,66700,66700,66700,55
20240327,130400,1811859200,66700,66700,66700,66700,2
20240327,130300,1811725800,66600,66600,66600,66600,21
20240327,130200,1810327200,66600,66600,66600,66600,5
20240327,130100,1809994200,66700,66700,66700,66700,68
20240327,130000,1805458600,66700,66800,66800,66700,43
20240327,125900,1802589800,66700,66800,66800,66700,19
20240327,125800,1801322400,66700,66700,66700,66700,32
20240327,125700,1799188000,66700,66700,66700,66700,2
20240327,125600,1799054600,66800,66800,66800,66800,0
20240327,125500,1799054600,66800,66800,66800,66800,2
20240327,125400,1798921000,66800,66800,66800,66800,4
20240327,125300,1798653800,66800,66700,66800,66700,39
20240327,125200,1796050500,66700,66700,66700,66700,39
20240327,125100,1793449200,66700,66700,66700,66700,600
20240327,125000,1753429200,66700,66700,66700,66700,23
20240327,124900,1751895100,66700,66800,66800,66700,10
20240327,124800,1751227900,66800,66800,66800,66800,0
20240327,124700,1751227900,66800,66700,66800,66700,49
20240327,124600,1747959500,66700,66700,66700,66700,6
20240327,124500,1747559300,66700,66700,66700,66700,3
20240327,124400,1747359200,66800,66800,66800,66800,0
20240327,124300,1747359200,66800,66800,66800,66800,0
20240327,124200,1747359200,66800,66700,66800,66700,21
20240327,124100,1745958400,66600,66600,66600,66600,0
20240327,124000,1745958400,66600,66700,66700,66600,80
20240327,123900,1740622700,66700,66700,66700,66700,13
20240327,123800,1739755600,66700,66700,66700,66700,219
20240327,123700,1725148300,66600,66600,66600,66600,0
20240327,123600,1725148300,66600,66600,66600,66600,2
20240327,123500,1725015100,66700,66700,66700,66700,5
20240327,123400,1724681600,66600,66600,66600,66600,0
20240327,123300,1724681600,66600,66600,66600,66600,1
20240327,123200,1724615000,66600,66600,66600,66600,103
20240327,123100,1717755200,66700,66700,66700,66700,59
20240327,123000,1713819900,66600,66600,66600,66600,0
20240327,122900,1713819900,66600,66600,66600,66600,13
20240327,122800,1712954100,66600,66600,66600,66600,3
20240327,122700,1712754300,66700,66700,66700,66700,6
20240327,122600,1712354100,66700,66700,66700,66700,21
20240327,122500,1710953400,66600,66600,66600,66600,6
20240327,122400,1710553800,66600,66600,66600,66600,0
20240327,122300,1710553800,66600,66600,66600,66600,2
20240327,122200,1710420600,66600,66700,66700,66600,107
20240327,122100,1703293700,66700,66700,66700,66700,1
20240327,122000,1703227000,66700,66700,66700,66700,1
20240327,121900,1703160300,66600,66600,66600,66600,3
20240327,121800,1702960500,66700,66600,66700,66600,5
20240327,121700,1702627400,66600,66600,66600,66600,51
20240327,121600,1699230800,66700,66700,66700,66700,61
20240327,121500,1695162100,66600,66600,66600,66600,5
20240327,121400,1694829100,66600,66600,66600,66600,0
20240327,121300,1694829100,66600,66600,66600,66600,30
20240327,121200,1692831100,66600,66600,66600,66600,0
20240327,121100,1692831100,66600,66600,66600,66600,9
20240327,121000,1692231700,66600,66600,66600,66600,28
20240327,120900,1690366900,66600,66600,66600,66600,23
20240327,120800,1688835100,66600,66600,66600,66600,25
20240327,120700,1687170100,66600,66600,66600,66600,13
20240327,120600,1686304300,66600,66600,66600,66600,13
20240327,120500,1685438500,66600,66600,66600,66600,33
20240327,120400,1683240700,66700,66600,66700,66600,6
20240327,120300,1682840900,66500,66600,66600,66500,128
20240327,120200,1674317900,66500,66500,66500,66500,12
20240327,120100,1673519900,66600,66600,66600,66600,4
20240327,120000,1673253500,66600,66600,66600,66600,18
20240327,115900,1672054700,66600,66600,66600,66600,10
20240327,115800,1671388700,66600,66600,66600,66600,108
20240327,115700,1664195900,66600,66600,66600,66600,110
20240327,115600,1656869900,66600,66600,66600,66600,10
20240327,115500,1656203900,66600,66600,66600,66600,1
20240327,115400,1656137300,66600,66600,66600,66600,2
20240327,115300,1656004100,66600,66600,66600,66600,4
20240327,115200,1655737700,66600,66600,66600,66600,10
20240327,115100,1655071700,66600,66600,66600,66600,0
20240327,115000,1655071700,66600,66600,66600,66600,0
20240327,114900,1655071700,66600,66700,66700,66600,3
20240327,114800,1654871800,66700,66700,66700,66700,1
20240327,114700,1654805100,66700,66600,66700,66600,151
20240327,114600,1644733500,66600,66600,66600,66500,29
20240327,114500,1642802600,66500,66500,66500,66500,3
20240327,114400,1642603100,66600,66500,66600,66500,25
20240327,114300,1640938600,66500,66500,66500,66500,5
20240327,114200,1640606100,66600,66600,66600,66600,1
20240327,114100,1640539500,66500,66600,66600,66500,4
20240327,114000,1640273300,66600,66500,66600,66500,74
20240327,113900,1635346900,66600,66600,66600,66600,5
20240327,113800,1635013900,66600,66600,66600,66600,10
20240327,113700,1634347900,66600,66600,66600,66500,13
20240327,113600,1633482400,66600,66600,66600,66600,24
20240327,113500,1631884000,66500,66500,66500,66500,6
20240327,113400,1631485000,66400,66400,66400,66400,0
20240327,113300,1631485000,66400,66500,66500,66400,2
20240327,113200,1631352100,66500,66500,66500,66500,23
20240327,113100,1629822600,66500,66500,66500,66500,20
20240327,113000,1628492600,66400,66400,66400,66400,0
20240327,112900,1628492600,66400,66400,66400,66400,5
20240327,112800,1628160600,66400,66500,66500,66400,47
20240327,112700,1625035400,66600,66600,66600,66600,0
20240327,112600,1625035400,66600,66600,66600,66600,67
20240327,112500,1620573200,66600,66600,66600,66600,2
20240327,112400,1620440000,66600,66500,66600,66500,4
20240327,112300,1620173900,66600,66600,66600,66600,0
20240327,112200,1620173900,66600,66600,66600,66600,160
20240327,112100,1609517900,66600,66500,66600,66500,21
20240327,112000,1608120000,66500,66300,66500,66300,19
20240327,111900,1606858300,66400,66400,66400,66400,5
20240327,111800,1606526300,66400,66400,66400,66400,37
20240327,111700,1604069500,66400,66400,66400,66400,156
20240327,111600,1593711100,66300,66400,66400,66300,3
20240327,111500,1593512000,66300,66400,66400,66300,10
20240327,111400,1592848200,66300,66300,66300,66300,0
20240327,111300,1592848200,66300,66300,66300,66300,16
20240327,111200,1591787400,66300,66300,66300,66300,0
20240327,111100,1591787400,66300,66400,66400,66300,4
20240327,111000,1591522100,66400,66400,66400,66300,64
20240327,110900,1587272700,66300,66400,66400,66300,22
20240327,110800,1585812900,66300,66400,66400,66300,130
20240327,110700,1577183800,66400,66400,66400,66400,2
20240327,110600,1577051000,66400,66200,66400,66200,45
20240327,110500,1574068400,66300,66300,66300,66300,28
20240327,110400,1572212000,66400,66300,66400,66200,60
20240327,110300,1568234400,66300,66300,66300,66300,5
20240327,110200,1567902900,66300,66300,66300,66200,508
20240327,110100,1534223500,66200,66200,66200,66200,16
20240327,110000,1533164300,66300,66300,66300,66300,1
20240327,105900,1533098000,66300,66300,66300,66200,53
20240327,105800,1529584300,66300,66300,66300,66300,9
20240327,105700,1528987600,66300,66300,66300,66300,9
20240327,105600,1528390900,66300,66300,66300,66300,3
20240327,105500,1528192000,66300,66300,66400,66300,88
20240327,105400,1522351000,66400,66300,66400,66300,9
20240327,105300,1521753900,66300,66300,66300,66300,15
20240327,105200,1520759400,66300,66400,66400,66300,123
20240327,105100,1512604300,66400,66500,66500,66400,127
20240327,105000,1504171400,66500,66600,66600,66500,1083
20240327,104900,1432117300,66600,66600,66600,66600,0
20240327,104800,1432117300,66600,66600,66600,66600,1
20240327,104700,1432050700,66600,66600,66600,66600,10
20240327,104600,1431384700,66500,66500,66500,66500,3
20240327,104500,1431185200,66500,66500,66500,66500,4
20240327,104400,1430919200,66500,66500,66500,66500,3
20240327,104300,1430719700,66500,66500,66500,66500,0
20240327,104200,1430719700,66500,66600,66600,66500,163
20240327,104100,1419864100,66600,66600,66600,66600,0
20240327,104000,1419864100,66600,66700,66800,66600,116
20240327,103900,1412127400,66700,66700,66700,66700,88
20240327,103800,1406257800,66700,66700,66700,66700,25
20240327,103700,1404590300,66700,66700,66800,66700,13
20240327,103600,1403722500,66700,66700,66700,66700,22
20240327,103500,1402255100,66800,66800,66900,66800,206
20240327,103400,1388491700,66800,66800,66800,66800,35
20240327,103300,1386153700,66800,66700,66800,66700,20
20240327,103200,1384819100,66800,66800,66800,66800,0
20240327,103100,1384819100,66800,66800,66800,66800,0
20240327,103000,1384819100,66800,66800,66800,66800,2
20240327,102900,1384685500,66600,66600,66600,66600,1042
20240327,102800,1315288300,66700,66700,66700,66700,488
20240327,102700,1282738700,66800,66800,66800,66800,21
20240327,102600,1281335900,66800,66800,66800,66800,138
20240327,102500,1272117500,66800,66800,66900,66800,150
20240327,102400,1262097400,66800,66800,66800,66800,58
20240327,102300,1258223000,66900,66800,66900,66700,73
20240327,102200,1253348500,66800,66800,66800,66700,104
20240327,102100,1246402300,66800,66700,66800,66700,337
20240327,102000,1223891600,66700,66700,66700,66600,57
20240327,101900,1220089900,66600,66600,66600,66600,1
20240327,101800,1220023300,66600,66700,66700,66600,3
20240327,101700,1219823400,66700,66700,66700,66700,318
20240327,101600,1198612800,66600,66600,66700,66600,45
20240327,101500,1195613000,66700,66700,66700,66700,10
20240327,101400,1194946000,66600,66700,66700,66600,42
20240327,101300,1192147000,66700,66700,66700,66700,33
20240327,101200,1189945900,66700,66600,66700,66600,27
20240327,101100,1188146200,66700,66700,66700,66700,156
20240327,101000,1177741000,66700,66700,66700,66600,268
20240327,100900,1159867200,66700,66700,66700,66700,5
20240327,100800,1159533700,66600,66600,66600,66600,30
20240327,100700,1157535700,66600,66600,66600,66600,184
20240327,100600,1145281300,66700,66700,66700,66700,272
20240327,100500,1127138900,66700,66800,66800,66700,325
20240327,100400,1105461300,66700,66700,66800,66700,103
20240327,100300,1098590700,66700,66700,66700,66700,53
20240327,100200,1095055600,66700,66700,66700,66600,384
20240327,100100,1069444800,66700,66700,66700,66700,282
20240327,100000,1050635400,66700,66600,66700,66600,12
20240327,095900,1049836100,66600,66600,66700,66600,41
20240327,095800,1047104300,66600,66600,66700,66600,58
20240327,095700,1043236900,66700,66600,66700,66600,99
20240327,095600,1036643400,66600,66600,66600,66600,415
20240327,095500,1009004400,66500,66700,66700,66500,534
20240327,095400,973428600,66500,66400,66600,66400,4031
20240327,095300,705328600,66500,66500,66500,66500,2
20240327,095200,705195600,66400,66300,66400,66300,1056
20240327,095100,635111500,66300,66300,66300,66300,18
20240327,095000,633918100,66200,66300,66300,66200,20
20240327,094900,632592300,66300,66300,66300,66200,160
20240327,094800,621985500,66300,66200,66300,66200,73
20240327,094700,617152600,66200,66200,66200,66200,2
20240327,094600,617020200,66200,66300,66300,66200,6
20240327,094500,616622600,66300,66300,66300,66300,10
20240327,094400,615959600,66300,66300,66300,66300,5
20240327,094300,615628100,66200,66200,66200,66200,2
20240327,094200,615495700,66200,66300,66300,66200,13
20240327,094100,614634100,66300,66300,66300,66300,18
20240327,094000,613440700,66300,66200,66300,66200,43
20240327,093900,610592900,66200,66300,66300,66200,524
20240327,093800,575902700,66300,66300,66300,66200,7
20240327,093700,575438800,66200,66300,66300,66200,9
20240327,093600,574842700,66200,66200,66200,66200,0
20240327,093500,574842700,66200,66300,66300,66200,59
20240327,093400,570934600,66300,66300,66300,66300,133
20240327,093300,562116700,66300,66300,66300,66300,72
20240327,093200,557343100,66300,66300,66300,66300,0
20240327,093100,557343100,66300,66300,66400,66300,89
20240327,093000,551440600,66300,66300,66300,66300,281
20240327,092900,532810300,66400,66400,66400,66300,71
20240327,092800,528096700,66400,66400,66400,66400,66
20240327,092700,523714300,66400,66400,66400,66400,273
20240327,092600,505587100,66400,66400,66400,66300,50
20240327,092500,502267400,66300,66500,66500,66300,204
20240327,092400,488725000,66500,66400,66500,66400,67
20240327,092300,484275900,66500,66400,66500,66400,590
20240327,092200,445099700,66300,66300,66300,66300,136
20240327,092100,436082900,66200,66200,66300,66200,663
20240327,092000,392191600,66100,66200,66200,66100,18
20240327,091900,391000300,66200,66100,66300,66100,183
20240327,091800,378887400,66100,66200,66300,66100,194
20240327,091700,366049700,66200,66200,66200,66200,143
20240327,091600,356583100,66300,66100,66300,66100,23
20240327,091500,355061000,66200,66200,66200,66100,159
20240327,091400,344545100,66200,66300,66300,66200,161
20240327,091300,333880700,66300,66300,66300,66300,94
20240327,091200,327648500,66300,66300,66300,66300,26
20240327,091100,325924700,66100,66300,66400,66100,260
20240327,091000,308707000,66200,66200,66300,66200,109
20240327,090900,301491100,66000,66000,66200,66000,417
20240327,090800,273938600,66000,66400,66400,66000,321
20240327,090700,252717800,66300,66300,66400,66300,388
20240327,090600,226957000,66300,66300,66300,66300,7
20240327,090500,226492900,66300,66200,66400,66200,671
20240327,090400,181985900,66200,66300,66300,66200,72
20240327,090300,177212400,66400,66300,66400,66300,313
20240327,090200,156439900,66300,66400,66400,66000,865
20240327,090100,99104800,66300,66000,66500,66000,1155
20240327,090000,22605800,65900,65700,65900,65700,344