KissMeData/072710/min/candle-20240326.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240326,193100,382842300,69200,69200,69200,69200,23
20240326,193000,382842300,69200,69200,69200,69200,0
20240326,192900,382842300,69200,69200,69200,69200,0
20240326,192800,382842300,69200,69200,69200,69200,0
20240326,192700,382842300,69200,69200,69200,69200,0
20240326,192600,382842300,69200,69200,69200,69200,0
20240326,192500,382842300,69200,69200,69200,69200,0
20240326,192400,382842300,69200,69200,69200,69200,0
20240326,192300,382842300,69200,69200,69200,69200,0
20240326,192200,382842300,69200,69200,69200,69200,0
20240326,192100,382842300,69200,69200,69200,69200,0
20240326,192000,382842300,69200,69200,69200,69200,0
20240326,191900,382842300,69200,69200,69200,69200,0
20240326,191800,382842300,69200,69200,69200,69200,0
20240326,191700,382842300,69200,69200,69200,69200,0
20240326,191600,382842300,69200,69200,69200,69200,0
20240326,191500,382842300,69200,69200,69200,69200,0
20240326,191400,382842300,69200,69200,69200,69200,0
20240326,191300,382842300,69200,69200,69200,69200,0
20240326,191200,382842300,69200,69200,69200,69200,0
20240326,191100,382842300,69200,69200,69200,69200,0
20240326,191000,382842300,69200,69200,69200,69200,0
20240326,190900,382842300,69200,69200,69200,69200,0
20240326,190800,382842300,69200,69200,69200,69200,0
20240326,190700,382842300,69200,69200,69200,69200,0
20240326,190600,382842300,69200,69200,69200,69200,0
20240326,190500,382842300,69200,69200,69200,69200,0
20240326,190400,382842300,69200,69200,69200,69200,0
20240326,190300,382842300,69200,69200,69200,69200,0
20240326,190200,382842300,69200,69200,69200,69200,0
20240326,190100,382842300,69200,69200,69200,69200,23
20240326,190000,382842300,69200,69200,69200,69200,0
20240326,185900,382842300,69200,69200,69200,69200,0
20240326,185800,382842300,69200,69200,69200,69200,0
20240326,185700,382842300,69200,69200,69200,69200,0
20240326,185600,382842300,69200,69200,69200,69200,0
20240326,185500,382842300,69200,69200,69200,69200,0
20240326,185400,382842300,69200,69200,69200,69200,0
20240326,185300,382842300,69200,69200,69200,69200,0
20240326,185200,382842300,69200,69200,69200,69200,0
20240326,185100,382842300,69200,69200,69200,69200,0
20240326,185000,382842300,69200,69200,69200,69200,0
20240326,184900,382842300,69200,69200,69200,69200,0
20240326,184800,382842300,69200,69200,69200,69200,0
20240326,184700,382842300,69200,69200,69200,69200,0
20240326,184600,382842300,69200,69200,69200,69200,0
20240326,184500,382842300,69200,69200,69200,69200,0
20240326,184400,382842300,69200,69200,69200,69200,0
20240326,184300,382842300,69200,69200,69200,69200,0
20240326,184200,382842300,69200,69200,69200,69200,0
20240326,184100,382842300,69200,69200,69200,69200,0
20240326,184000,382842300,69200,69200,69200,69200,0
20240326,183900,382842300,69200,69200,69200,69200,0
20240326,183800,382842300,69200,69200,69200,69200,0
20240326,183700,382842300,69200,69200,69200,69200,0
20240326,183600,382842300,69200,69200,69200,69200,0
20240326,183500,382842300,69200,69200,69200,69200,0
20240326,183400,382842300,69200,69200,69200,69200,0
20240326,183300,382842300,69200,69200,69200,69200,0
20240326,183200,382842300,69200,69200,69200,69200,0
20240326,183100,382842300,69200,69200,69200,69200,23
20240326,183000,382842300,69200,69200,69200,69200,0
20240326,182900,382842300,69200,69200,69200,69200,0
20240326,182800,382842300,69200,69200,69200,69200,0
20240326,182700,382842300,69200,69200,69200,69200,0
20240326,182600,382842300,69200,69200,69200,69200,0
20240326,182500,382842300,69200,69200,69200,69200,0
20240326,182400,382842300,69200,69200,69200,69200,0
20240326,182300,382842300,69200,69200,69200,69200,0
20240326,182200,382842300,69200,69200,69200,69200,0
20240326,182100,382842300,69200,69200,69200,69200,0
20240326,182000,382842300,69200,69200,69200,69200,0
20240326,181900,382842300,69200,69200,69200,69200,0
20240326,181800,382842300,69200,69200,69200,69200,0
20240326,181700,382842300,69200,69200,69200,69200,0
20240326,181600,382842300,69200,69200,69200,69200,0
20240326,181500,382842300,69200,69200,69200,69200,0
20240326,181400,382842300,69200,69200,69200,69200,0
20240326,181300,382842300,69200,69200,69200,69200,0
20240326,181200,382842300,69200,69200,69200,69200,0
20240326,181100,382842300,69200,69200,69200,69200,0
20240326,181000,382842300,69200,69200,69200,69200,0
20240326,180900,382842300,69200,69200,69200,69200,0
20240326,180800,382842300,69200,69200,69200,69200,0
20240326,180700,382842300,69200,69200,69200,69200,0
20240326,180600,382842300,69200,69200,69200,69200,0
20240326,180500,382842300,69200,69200,69200,69200,0
20240326,180400,382842300,69200,69200,69200,69200,0
20240326,180300,382842300,69200,69200,69200,69200,0
20240326,180200,382842300,69200,69200,69200,69200,0
20240326,180100,382842300,69200,69200,69200,69200,23
20240326,180000,382842300,69200,69200,69200,69200,0
20240326,175900,382842300,69200,69200,69200,69200,0
20240326,175800,382842300,69200,69200,69200,69200,0
20240326,175700,382842300,69200,69200,69200,69200,0
20240326,175600,382842300,69200,69200,69200,69200,0
20240326,175500,382842300,69200,69200,69200,69200,0
20240326,175400,382842300,69200,69200,69200,69200,0
20240326,175300,382842300,69200,69200,69200,69200,0
20240326,175200,382842300,69200,69200,69200,69200,0
20240326,175100,382842300,69200,69200,69200,69200,0
20240326,175000,382842300,69200,69200,69200,69200,0
20240326,174900,382842300,69200,69200,69200,69200,0
20240326,174800,382842300,69200,69200,69200,69200,0
20240326,174700,382842300,69200,69200,69200,69200,0
20240326,174600,382842300,69200,69200,69200,69200,0
20240326,174500,382842300,69200,69200,69200,69200,0
20240326,174400,382842300,69200,69200,69200,69200,0
20240326,174300,382842300,69200,69200,69200,69200,0
20240326,174200,382842300,69200,69200,69200,69200,0
20240326,174100,382842300,69200,69200,69200,69200,0
20240326,174000,382842300,69200,69200,69200,69200,0
20240326,173900,382842300,69200,69200,69200,69200,0
20240326,173800,382842300,69200,69200,69200,69200,0
20240326,173700,382842300,69200,69200,69200,69200,0
20240326,173600,382842300,69200,69200,69200,69200,0
20240326,173500,382842300,69200,69200,69200,69200,0
20240326,173400,382842300,69200,69200,69200,69200,0
20240326,173300,382842300,69200,69200,69200,69200,0
20240326,173200,382842300,69200,69200,69200,69200,0
20240326,173100,382842300,69200,69200,69200,69200,23
20240326,173000,382842300,69200,69200,69200,69200,0
20240326,172900,382842300,69200,69200,69200,69200,0
20240326,172800,382842300,69200,69200,69200,69200,0
20240326,172700,382842300,69200,69200,69200,69200,0
20240326,172600,382842300,69200,69200,69200,69200,0
20240326,172500,382842300,69200,69200,69200,69200,0
20240326,172400,382842300,69200,69200,69200,69200,0
20240326,172300,382842300,69200,69200,69200,69200,0
20240326,172200,382842300,69200,69200,69200,69200,0
20240326,172100,382842300,69200,69200,69200,69200,0
20240326,172000,382842300,69200,69200,69200,69200,0
20240326,171900,382842300,69200,69200,69200,69200,0
20240326,171800,382842300,69200,69200,69200,69200,0
20240326,171700,382842300,69200,69200,69200,69200,0
20240326,171600,382842300,69200,69200,69200,69200,0
20240326,171500,382842300,69200,69200,69200,69200,0
20240326,171400,382842300,69200,69200,69200,69200,0
20240326,171300,382842300,69200,69200,69200,69200,0
20240326,171200,382842300,69200,69200,69200,69200,0
20240326,171100,382842300,69200,69200,69200,69200,0
20240326,171000,382842300,69200,69200,69200,69200,0
20240326,170900,382842300,69200,69200,69200,69200,0
20240326,170800,382842300,69200,69200,69200,69200,0
20240326,170700,382842300,69200,69200,69200,69200,0
20240326,170600,382842300,69200,69200,69200,69200,0
20240326,170500,382842300,69200,69200,69200,69200,0
20240326,170400,382842300,69200,69200,69200,69200,0
20240326,170300,382842300,69200,69200,69200,69200,0
20240326,170200,382842300,69200,69200,69200,69200,0
20240326,170100,382842300,69200,69200,69200,69200,23
20240326,170000,382842300,69200,69200,69200,69200,0
20240326,165900,382842300,69200,69200,69200,69200,0
20240326,165800,382842300,69200,69200,69200,69200,0
20240326,165700,382842300,69200,69200,69200,69200,0
20240326,165600,382842300,69200,69200,69200,69200,0
20240326,165500,382842300,69200,69200,69200,69200,0
20240326,165400,382842300,69200,69200,69200,69200,0
20240326,165300,382842300,69200,69200,69200,69200,0
20240326,165200,382842300,69200,69200,69200,69200,0
20240326,165100,382842300,69200,69200,69200,69200,0
20240326,165000,382842300,69200,69200,69200,69200,0
20240326,164900,382842300,69200,69200,69200,69200,0
20240326,164800,382842300,69200,69200,69200,69200,0
20240326,164700,382842300,69200,69200,69200,69200,0
20240326,164600,382842300,69200,69200,69200,69200,0
20240326,164500,382842300,69200,69200,69200,69200,0
20240326,164400,382842300,69200,69200,69200,69200,0
20240326,164300,382842300,69200,69200,69200,69200,0
20240326,164200,382842300,69200,69200,69200,69200,0
20240326,164100,382842300,69200,69200,69200,69200,0
20240326,164000,382842300,69200,69200,69200,69200,0
20240326,163900,382842300,69200,69200,69200,69200,0
20240326,163800,382842300,69200,69200,69200,69200,0
20240326,163700,382842300,69200,69200,69200,69200,0
20240326,163600,382842300,69200,69200,69200,69200,0
20240326,163500,382842300,69200,69200,69200,69200,0
20240326,163400,382842300,69200,69200,69200,69200,0
20240326,163300,382842300,69200,69200,69200,69200,0
20240326,163200,382842300,69200,69200,69200,69200,0
20240326,163100,382842300,69200,69200,69200,69200,23
20240326,163000,382842300,69200,69200,69200,69200,0
20240326,162900,382842300,69200,69200,69200,69200,0
20240326,162800,382842300,69200,69200,69200,69200,0
20240326,162700,382842300,69200,69200,69200,69200,0
20240326,162600,382842300,69200,69200,69200,69200,0
20240326,162500,382842300,69200,69200,69200,69200,0
20240326,162400,382842300,69200,69200,69200,69200,0
20240326,162300,382842300,69200,69200,69200,69200,0
20240326,162200,382842300,69200,69200,69200,69200,0
20240326,162100,382842300,69200,69200,69200,69200,0
20240326,162000,382842300,69200,69200,69200,69200,0
20240326,161900,382842300,69200,69200,69200,69200,0
20240326,161800,382842300,69200,69200,69200,69200,0
20240326,161700,382842300,69200,69200,69200,69200,0
20240326,161600,382842300,69200,69200,69200,69200,0
20240326,161500,382842300,69200,69200,69200,69200,0
20240326,161400,382842300,69200,69200,69200,69200,0
20240326,161300,382842300,69200,69200,69200,69200,0
20240326,161200,382842300,69200,69200,69200,69200,0
20240326,161100,382842300,69200,69200,69200,69200,0
20240326,161000,382842300,69200,69200,69200,69200,0
20240326,160900,382842300,69200,69200,69200,69200,0
20240326,160800,382842300,69200,69200,69200,69200,0
20240326,160700,382842300,69200,69200,69200,69200,0
20240326,160600,382842300,69200,69200,69200,69200,0
20240326,160500,382842300,69200,69200,69200,69200,0
20240326,160400,382842300,69200,69200,69200,69200,0
20240326,160300,382842300,69200,69200,69200,69200,0
20240326,160200,382842300,69200,69200,69200,69200,0
20240326,160100,382842300,69200,69200,69200,69200,23
20240326,160000,382842300,69200,69200,69200,69200,0
20240326,155900,382842300,69200,69200,69200,69200,0
20240326,155800,382842300,69200,69200,69200,69200,0
20240326,155700,382842300,69200,69200,69200,69200,0
20240326,155600,382842300,69200,69200,69200,69200,0
20240326,155500,382842300,69200,69200,69200,69200,0
20240326,155400,382842300,69200,69200,69200,69200,0
20240326,155300,382842300,69200,69200,69200,69200,0
20240326,155200,382842300,69200,69200,69200,69200,0
20240326,155100,382842300,69200,69200,69200,69200,0
20240326,155000,382842300,69200,69200,69200,69200,0
20240326,154900,382842300,69200,69200,69200,69200,0
20240326,154800,382842300,69200,69200,69200,69200,0
20240326,154700,382842300,69200,69200,69200,69200,0
20240326,154600,382842300,69200,69200,69200,69200,0
20240326,154500,382842300,69200,69200,69200,69200,0
20240326,154400,382842300,69200,69200,69200,69200,0
20240326,154300,382842300,69200,69200,69200,69200,0
20240326,154200,382842300,69200,69200,69200,69200,0
20240326,154100,382842300,69200,69200,69200,69200,0
20240326,154000,382842300,69200,69200,69200,69200,0
20240326,153900,382842300,69200,69200,69200,69200,0
20240326,153800,382842300,69200,69200,69200,69200,0
20240326,153700,382842300,69200,69200,69200,69200,0
20240326,153600,382842300,69200,69200,69200,69200,0
20240326,153500,382842300,69200,69200,69200,69200,0
20240326,153400,382842300,69200,69200,69200,69200,0
20240326,153300,382842300,69200,69200,69200,69200,0
20240326,153200,382842300,69200,69200,69200,69200,0
20240326,153100,382842300,69200,69200,69200,69200,23
20240326,153000,382842300,69200,69200,69200,69200,23
20240326,152900,381250700,69000,69000,69000,69000,0
20240326,152800,381250700,69000,69000,69000,69000,0
20240326,152700,381250700,69000,69000,69000,69000,0
20240326,152600,381250700,69000,69000,69000,69000,0
20240326,152500,381250700,69000,69000,69000,69000,0
20240326,152400,381250700,69000,69000,69000,69000,0
20240326,152300,381250700,69000,69000,69000,69000,0
20240326,152200,381250700,69000,69000,69000,69000,0
20240326,152100,381250700,69000,69000,69000,69000,0
20240326,152000,381250700,69000,69000,69000,69000,0
20240326,151900,381250700,69000,69000,69000,69000,2
20240326,151800,381112700,69000,69000,69000,69000,0
20240326,151700,381112700,69000,69100,69200,69000,128
20240326,151600,372255400,69100,69100,69100,69100,0
20240326,151500,372255400,69100,69100,69100,69100,2
20240326,151400,372117200,69100,69100,69100,69100,12
20240326,151300,371288000,69000,69000,69000,69000,0
20240326,151200,371288000,69000,69100,69200,69000,5
20240326,151100,370942700,69100,68900,69100,68900,2
20240326,151000,370804700,68900,68900,68900,68900,2
20240326,150900,370666900,69100,69100,69100,69100,0
20240326,150800,370666900,69100,69100,69100,69100,1
20240326,150700,370597800,69000,69000,69000,69000,0
20240326,150600,370597800,69000,69000,69000,69000,3
20240326,150500,370390800,68900,68900,68900,68900,0
20240326,150400,370390800,68900,68900,68900,68900,0
20240326,150300,370390800,68900,68900,68900,68900,119
20240326,150200,362191700,69000,69000,69000,69000,0
20240326,150100,362191700,69000,69000,69000,69000,0
20240326,150000,362191700,69000,69000,69000,69000,26
20240326,145900,360397700,69000,69000,69000,69000,8
20240326,145800,359845700,69000,69000,69000,69000,10
20240326,145700,359155700,69000,69000,69000,69000,16
20240326,145600,358051700,69000,69000,69000,69000,15
20240326,145500,357016700,69000,69000,69000,69000,20
20240326,145400,355636700,69000,69000,69000,69000,19
20240326,145300,354325700,69000,69000,69000,69000,5
20240326,145200,353980700,69000,69000,69000,69000,21
20240326,145100,352531700,69000,69000,69000,69000,13
20240326,145000,351634700,69000,69000,69000,69000,18
20240326,144900,350392700,69000,69000,69000,69000,16
20240326,144800,349288700,69000,69000,69000,69000,19
20240326,144700,347977700,69000,69000,69000,69000,6
20240326,144600,347563700,69000,69000,69000,69000,22
20240326,144500,346045700,69000,69000,69000,69000,9
20240326,144400,345424700,69100,69000,69100,69000,24
20240326,144300,343768600,69000,69000,69000,69000,13
20240326,144200,342871600,69000,69000,69000,69000,19
20240326,144100,341560600,69000,69000,69000,69000,12
20240326,144000,340732600,69000,69000,69000,69000,13
20240326,143900,339835600,69000,69000,69000,69000,14
20240326,143800,338869600,69000,69000,69000,69000,21
20240326,143700,337420600,69000,69000,69000,69000,11
20240326,143600,336661600,69000,69000,69000,69000,25
20240326,143500,334936600,69000,69000,69000,69000,10
20240326,143400,334246600,69000,69000,69000,69000,15
20240326,143300,333211600,69000,69000,69000,69000,16
20240326,143200,332107600,69000,69000,69000,69000,23
20240326,143100,330520600,69000,69000,69100,69000,10
20240326,143000,329830500,69000,69000,69000,69000,21
20240326,142900,328381500,69000,69000,69000,69000,16
20240326,142800,327277500,69000,69000,69000,69000,18
20240326,142700,326035500,69000,69000,69000,69000,7
20240326,142600,325552500,69000,69000,69000,69000,19
20240326,142500,324241500,69000,69000,69000,69000,14
20240326,142400,323275500,69000,69000,69000,69000,20
20240326,142300,321895500,69000,69000,69000,69000,11
20240326,142200,321136500,69000,69000,69000,69000,19
20240326,142100,319825500,69000,69000,69000,69000,9
20240326,142000,319204500,69000,69000,69000,69000,25
20240326,141900,317479500,69000,69000,69100,69000,8
20240326,141800,316927200,69000,69000,69000,69000,20
20240326,141700,315547200,69000,69000,69000,69000,9
20240326,141600,314926200,69000,69000,69200,69000,41
20240326,141500,312093300,69000,69000,69000,69000,27
20240326,141400,310230300,69000,69000,69000,69000,13
20240326,141300,309333300,69000,69000,69000,69000,11
20240326,141200,308574300,69000,69000,69000,69000,21
20240326,141100,307125300,69000,69100,69100,69000,14
20240326,141000,306159100,69000,69000,69100,69000,23
20240326,140900,304571600,69000,69100,69100,69000,13
20240326,140800,303674500,69100,69100,69100,69100,28
20240326,140700,301739700,69100,69100,69100,69100,14
20240326,140600,300772300,69100,69100,69100,69100,22
20240326,140500,299252100,69100,69100,69100,69100,14
20240326,140400,298284700,69100,69100,69100,69100,16
20240326,140300,297179100,69200,69100,69200,69100,18
20240326,140200,295935200,69100,69100,69100,69100,21
20240326,140100,294484100,69100,69100,69100,69100,8
20240326,140000,293931300,69100,69100,69100,69100,18
20240326,135900,292687500,69100,69100,69100,69100,17
20240326,135800,291512800,69100,69100,69100,69100,21
20240326,135700,290061700,69100,69100,69100,69100,10
20240326,135600,289370700,69100,69100,69100,69100,20
20240326,135500,287988700,69100,69100,69100,69100,8
20240326,135400,287435900,69100,69100,69100,69100,22
20240326,135300,285915700,69100,69100,69100,69100,11
20240326,135200,285155600,69100,69100,69100,69100,20
20240326,135100,283773600,69100,69100,69100,69100,12
20240326,135000,282944400,69100,69100,69100,69100,26
20240326,134900,281147800,69100,69100,69100,69100,8
20240326,134800,280595000,69100,69100,69100,69100,12
20240326,134700,279765800,69100,69100,69100,69100,16
20240326,134600,278660200,69100,69100,69100,69100,20
20240326,134500,277278200,69100,69100,69100,69100,10
20240326,134400,276587200,69100,69100,69100,69100,20
20240326,134300,275205200,69100,69100,69100,69100,13
20240326,134200,274306900,69100,69100,69200,69100,23
20240326,134100,272717500,69100,69100,69100,69100,15
20240326,134000,271681000,69100,69100,69100,69100,11
20240326,133900,270920900,69100,69100,69100,69100,19
20240326,133800,269608000,69100,69100,69100,69100,13
20240326,133700,268709700,69100,69100,69100,69100,23
20240326,133600,267120400,69100,69100,69100,69100,26
20240326,133500,265323800,69000,69000,69000,69000,18
20240326,133400,264081800,69000,69000,69000,69000,7
20240326,133300,263598800,69000,69000,69000,69000,22
20240326,133200,262080800,69000,69000,69100,69000,175
20240326,133100,250004800,69000,69000,69000,69000,3
20240326,133000,249797800,68900,68900,68900,68900,0
20240326,132900,249797800,68900,68900,68900,68900,0
20240326,132800,249797800,68900,68900,68900,68900,1
20240326,132700,249728900,69000,69000,69000,69000,0
20240326,132600,249728900,69000,69000,69000,69000,0
20240326,132500,249728900,69000,69000,69000,69000,0
20240326,132400,249728900,69000,69000,69000,69000,1
20240326,132300,249659900,69000,69000,69000,69000,182
20240326,132200,237101900,69000,69000,69000,69000,0
20240326,132100,237101900,69000,69000,69000,69000,0
20240326,132000,237101900,69000,69000,69000,69000,0
20240326,131900,237101900,69000,69000,69000,69000,0
20240326,131800,237101900,69000,69000,69000,69000,0
20240326,131700,237101900,69000,69000,69000,69000,0
20240326,131600,237101900,69000,69000,69000,69000,0
20240326,131500,237101900,69000,69000,69000,69000,0
20240326,131400,237101900,69000,69000,69000,69000,0
20240326,131300,237101900,69000,69000,69000,69000,161
20240326,131200,225992900,69000,69000,69000,69000,56
20240326,131100,222128900,69000,69000,69000,69000,0
20240326,131000,222128900,69000,69000,69000,69000,0
20240326,130900,222128900,69000,69000,69000,69000,36
20240326,130800,219644900,69000,69000,69000,69000,8
20240326,130700,219092900,69000,69000,69000,69000,10
20240326,130600,218402900,69000,69000,69000,69000,14
20240326,130500,217436900,69000,69000,69000,69000,32
20240326,130400,215228900,69100,69100,69100,69100,2
20240326,130300,215090700,69100,69200,69200,69100,76
20240326,130200,209834000,69300,69300,69300,69300,0
20240326,130100,209834000,69300,69300,69300,69300,6
20240326,130000,209418200,69300,69300,69300,69300,1
20240326,125900,209348900,69200,69200,69200,69200,0
20240326,125800,209348900,69200,69200,69200,69200,2
20240326,125700,209210500,69200,69200,69200,69200,3
20240326,125600,209002900,69200,69200,69200,69200,0
20240326,125500,209002900,69200,69200,69200,69200,0
20240326,125400,209002900,69200,69200,69200,69200,0
20240326,125300,209002900,69200,69200,69200,69200,0
20240326,125200,209002900,69200,69200,69200,69200,0
20240326,125100,209002900,69200,69200,69200,69200,0
20240326,125000,209002900,69200,69200,69200,69200,100
20240326,124900,202082900,69200,69200,69200,69200,0
20240326,124800,202082900,69200,69200,69200,69200,0
20240326,124700,202082900,69200,69200,69200,69200,0
20240326,124600,202082900,69200,69200,69200,69200,0
20240326,124500,202082900,69200,69200,69200,69200,0
20240326,124400,202082900,69200,69200,69200,69200,0
20240326,124300,202082900,69200,69200,69200,69200,0
20240326,124200,202082900,69200,69200,69200,69200,0
20240326,124100,202082900,69200,69200,69200,69200,0
20240326,124000,202082900,69200,69200,69200,69200,0
20240326,123900,202082900,69200,69200,69200,69200,0
20240326,123800,202082900,69200,69200,69200,69200,0
20240326,123700,202082900,69200,69200,69200,69200,0
20240326,123600,202082900,69200,69200,69200,69200,0
20240326,123500,202082900,69200,69200,69200,69200,0
20240326,123400,202082900,69200,69200,69200,69200,0
20240326,123300,202082900,69200,69200,69200,69200,0
20240326,123200,202082900,69200,69200,69200,69200,0
20240326,123100,202082900,69200,69200,69200,69200,0
20240326,123000,202082900,69200,69200,69200,69200,0
20240326,122900,202082900,69200,69200,69200,69200,2
20240326,122800,201944500,69200,69200,69200,69200,0
20240326,122700,201944500,69200,69200,69200,69200,1
20240326,122600,201875300,69200,69200,69200,69200,11
20240326,122500,201114100,69300,69300,69300,69300,66
20240326,122400,196540300,69300,69300,69300,69300,0
20240326,122300,196540300,69300,69300,69300,69300,344
20240326,122200,172701100,69400,69400,69400,69400,4
20240326,122100,172423500,69300,69300,69300,69300,0
20240326,122000,172423500,69300,69300,69300,69300,0
20240326,121900,172423500,69300,69300,69300,69300,0
20240326,121800,172423500,69300,69300,69300,69300,0
20240326,121700,172423500,69300,69300,69300,69300,0
20240326,121600,172423500,69300,69300,69300,69300,0
20240326,121500,172423500,69300,69300,69300,69300,0
20240326,121400,172423500,69300,69300,69300,69300,0
20240326,121300,172423500,69300,69300,69300,69300,1
20240326,121200,172354200,69400,69400,69400,69400,0
20240326,121100,172354200,69400,69400,69400,69400,0
20240326,121000,172354200,69400,69400,69400,69400,103
20240326,120900,165206000,69400,69400,69400,69400,0
20240326,120800,165206000,69400,69400,69400,69400,0
20240326,120700,165206000,69400,69400,69400,69400,183
20240326,120600,152505800,69500,69500,69500,69500,0
20240326,120500,152505800,69500,69500,69500,69500,0
20240326,120400,152505800,69500,69500,69500,69500,7
20240326,120300,152019300,69400,69400,69400,69400,8
20240326,120200,151464100,69400,69400,69400,69400,0
20240326,120100,151464100,69400,69400,69400,69400,2
20240326,120000,151325300,69400,69400,69400,69400,0
20240326,115900,151325300,69400,69400,69400,69400,5
20240326,115800,150978300,69400,69400,69400,69400,0
20240326,115700,150978300,69400,69400,69400,69400,0
20240326,115600,150978300,69400,69400,69400,69400,0
20240326,115500,150978300,69400,69400,69400,69400,10
20240326,115400,150284300,69400,69400,69400,69400,11
20240326,115300,149520900,69400,69400,69400,69400,1
20240326,115200,149451500,69400,69400,69400,69400,5
20240326,115100,149104500,69400,69400,69400,69400,0
20240326,115000,149104500,69400,69400,69400,69400,0
20240326,114900,149104500,69400,69400,69400,69400,0
20240326,114800,149104500,69400,69400,69400,69400,0
20240326,114700,149104500,69400,69400,69400,69400,0
20240326,114600,149104500,69400,69400,69400,69400,0
20240326,114500,149104500,69400,69400,69400,69400,0
20240326,114400,149104500,69400,69400,69400,69400,0
20240326,114300,149104500,69400,69400,69400,69400,0
20240326,114200,149104500,69400,69400,69400,69400,0
20240326,114100,149104500,69400,69400,69400,69400,0
20240326,114000,149104500,69400,69400,69400,69400,0
20240326,113900,149104500,69400,69400,69400,69400,10
20240326,113800,148410500,69300,69300,69300,69300,0
20240326,113700,148410500,69300,69300,69300,69300,0
20240326,113600,148410500,69300,69300,69300,69300,0
20240326,113500,148410500,69300,69300,69300,69300,1
20240326,113400,148341200,69300,69300,69300,69300,0
20240326,113300,148341200,69300,69300,69300,69300,0
20240326,113200,148341200,69300,69500,69500,69300,6
20240326,113100,147924400,69500,69500,69500,69500,0
20240326,113000,147924400,69500,69300,69500,69300,454
20240326,112900,116441200,69300,69300,69300,69300,0
20240326,112800,116441200,69300,69300,69300,69300,2
20240326,112700,116302600,69300,69300,69300,69300,4
20240326,112600,116025400,69300,69300,69300,69300,0
20240326,112500,116025400,69300,69300,69300,69300,0
20240326,112400,116025400,69300,69300,69300,69300,0
20240326,112300,116025400,69300,69300,69300,69300,0
20240326,112200,116025400,69300,69300,69300,69300,0
20240326,112100,116025400,69300,69300,69300,69300,0
20240326,112000,116025400,69300,69300,69300,69300,0
20240326,111900,116025400,69300,69300,69300,69300,0
20240326,111800,116025400,69300,69300,69300,69300,0
20240326,111700,116025400,69300,69300,69300,69300,66
20240326,111600,111451600,69300,69300,69300,69300,0
20240326,111500,111451600,69300,69300,69300,69300,2
20240326,111400,111313000,69300,69300,69300,69300,0
20240326,111300,111313000,69300,69300,69300,69300,17
20240326,111200,110134900,69300,69300,69300,69300,0
20240326,111100,110134900,69300,69300,69300,69300,0
20240326,111000,110134900,69300,69300,69300,69300,0
20240326,110900,110134900,69300,69300,69300,69300,0
20240326,110800,110134900,69300,69300,69300,69300,0
20240326,110700,110134900,69300,69300,69300,69300,0
20240326,110600,110134900,69300,69300,69300,69300,0
20240326,110500,110134900,69300,69300,69300,69300,98
20240326,110400,103343500,69400,69400,69400,69400,0
20240326,110300,103343500,69400,69400,69400,69400,0
20240326,110200,103343500,69400,69400,69400,69400,43
20240326,110100,100359300,69400,69300,69400,69300,39
20240326,110000,97654900,69300,69200,69300,69200,8
20240326,105900,97100600,69200,69200,69200,69200,0
20240326,105800,97100600,69200,69200,69200,69200,0
20240326,105700,97100600,69200,69200,69200,69200,0
20240326,105600,97100600,69200,69200,69200,69200,0
20240326,105500,97100600,69200,69200,69200,69200,0
20240326,105400,97100600,69200,69200,69200,69200,0
20240326,105300,97100600,69200,69200,69200,69200,0
20240326,105200,97100600,69200,69200,69200,69200,0
20240326,105100,97100600,69200,69200,69200,69200,200
20240326,105000,83260600,69300,69300,69300,69300,0
20240326,104900,83260600,69300,69300,69300,69300,0
20240326,104800,83260600,69300,69300,69300,69300,0
20240326,104700,83260600,69300,69300,69300,69300,0
20240326,104600,83260600,69300,69300,69300,69300,0
20240326,104500,83260600,69300,69300,69300,69300,15
20240326,104400,82221100,69300,69300,69300,69300,1
20240326,104300,82151800,69200,69200,69200,69200,0
20240326,104200,82151800,69200,69200,69200,69200,0
20240326,104100,82151800,69200,69200,69200,69200,0
20240326,104000,82151800,69200,69200,69200,69200,0
20240326,103900,82151800,69200,69200,69200,69200,15
20240326,103800,81113800,69300,69300,69300,69300,0
20240326,103700,81113800,69300,69300,69300,69300,0
20240326,103600,81113800,69300,69300,69300,69300,0
20240326,103500,81113800,69300,69300,69300,69300,0
20240326,103400,81113800,69300,69300,69300,69300,0
20240326,103300,81113800,69300,69300,69300,69300,0
20240326,103200,81113800,69300,69300,69300,69300,0
20240326,103100,81113800,69300,69300,69300,69300,0
20240326,103000,81113800,69300,69300,69300,69300,0
20240326,102900,81113800,69300,69300,69300,69300,0
20240326,102800,81113800,69300,69300,69300,69300,0
20240326,102700,81113800,69300,69300,69300,69300,0
20240326,102600,81113800,69300,69300,69300,69300,0
20240326,102500,81113800,69300,69300,69300,69300,6
20240326,102400,80698000,69300,69300,69300,69300,10
20240326,102300,80005000,69200,69200,69200,69200,0
20240326,102200,80005000,69200,69200,69200,69200,0
20240326,102100,80005000,69200,69200,69200,69200,7
20240326,102000,79520600,69200,69200,69200,69200,5
20240326,101900,79174600,69200,69300,69300,69200,2
20240326,101800,79036100,69400,69400,69400,69400,0
20240326,101700,79036100,69400,69100,69400,69100,138
20240326,101600,69494100,69000,69000,69000,69000,0
20240326,101500,69494100,69000,69000,69000,69000,0
20240326,101400,69494100,69000,69000,69000,69000,0
20240326,101300,69494100,69000,69000,69000,69000,0
20240326,101200,69494100,69000,69000,69000,69000,0
20240326,101100,69494100,69000,69000,69000,69000,21
20240326,101000,68045100,69000,69000,69000,69000,0
20240326,100900,68045100,69000,69000,69000,69000,101
20240326,100800,61076100,68900,68900,68900,68900,20
20240326,100700,59698100,68900,68900,68900,68900,0
20240326,100600,59698100,68900,68900,68900,68900,10
20240326,100500,59009100,68900,68900,68900,68900,10
20240326,100400,58320100,68800,68800,68800,68800,0
20240326,100300,58320100,68800,68800,68800,68800,0
20240326,100200,58320100,68800,68800,68800,68800,1
20240326,100100,58251300,68800,68800,68800,68800,7
20240326,100000,57769700,68800,69100,69100,68800,3
20240326,095900,57563000,69000,69000,69000,69000,0
20240326,095800,57563000,69000,69000,69000,69000,1
20240326,095700,57494000,68900,68900,68900,68900,0
20240326,095600,57494000,68900,68900,68900,68900,6
20240326,095500,57080600,68900,68900,68900,68900,0
20240326,095400,57080600,68900,68900,68900,68900,0
20240326,095300,57080600,68900,68900,68900,68900,114
20240326,095200,49226000,69100,69100,69100,69100,0
20240326,095100,49226000,69100,69100,69100,69100,0
20240326,095000,49226000,69100,69100,69100,69100,1
20240326,094900,49156900,69000,69000,69000,69000,43
20240326,094800,46189900,69000,69200,69200,69000,151
20240326,094700,35767800,69200,69200,69200,69200,1
20240326,094600,35698600,69100,69100,69100,69100,0
20240326,094500,35698600,69100,69100,69100,69100,10
20240326,094400,35007600,69100,69100,69100,69100,10
20240326,094300,34316600,69100,69100,69100,69100,0
20240326,094200,34316600,69100,69100,69100,69100,10
20240326,094100,33625600,69200,69200,69200,69100,7
20240326,094000,33141600,69200,69200,69200,69200,12
20240326,093900,32311200,69200,69200,69200,69200,70
20240326,093800,27467200,69200,69200,69200,69200,5
20240326,093700,27121200,69300,69300,69300,69300,1
20240326,093600,27051900,69300,69300,69300,69300,0
20240326,093500,27051900,69300,69200,69300,69200,16
20240326,093400,25944500,69200,69300,69300,69200,4
20240326,093300,25667500,69300,69300,69300,69300,0
20240326,093200,25667500,69300,69300,69300,69300,2
20240326,093100,25528900,69200,69200,69200,69200,31
20240326,093000,23383700,69200,69200,69200,69200,0
20240326,092900,23383700,69200,69200,69200,69200,1
20240326,092800,23314500,69200,69200,69200,69200,6
20240326,092700,22899300,69200,69200,69200,69200,0
20240326,092600,22899300,69200,69200,69200,69200,0
20240326,092500,22899300,69200,69200,69200,69200,55
20240326,092400,19093300,69300,69300,69300,69300,0
20240326,092300,19093300,69300,69300,69300,69300,0
20240326,092200,19093300,69300,69300,69300,69300,1
20240326,092100,19024000,69300,69300,69300,69300,3
20240326,092000,18816100,69300,69300,69300,69300,5
20240326,091900,18469600,69300,69300,69300,69300,2
20240326,091800,18331000,69300,69200,69300,69200,9
20240326,091700,17707400,69300,69300,69300,69200,93
20240326,091600,11264600,69300,69500,69500,69300,5
20240326,091500,10917700,69400,69200,69400,69200,24
20240326,091400,9254400,69100,69100,69100,69100,10
20240326,091300,8563400,69100,69100,69100,69100,0
20240326,091200,8563400,69100,69100,69100,69100,0
20240326,091100,8563400,69100,69100,69100,69100,0
20240326,091000,8563400,69100,69100,69100,69100,11
20240326,090900,7803300,69100,69100,69100,69100,17
20240326,090800,6628600,69100,69100,69100,69100,0
20240326,090700,6628600,69100,69100,69100,69100,0
20240326,090600,6628600,69100,69100,69100,69100,19
20240326,090500,5315700,69000,69000,69000,69000,0
20240326,090400,5315700,69000,69000,69000,69000,60
20240326,090300,1175700,68900,68900,68900,68900,0
20240326,090200,1175700,68900,68900,68900,68900,1
20240326,090100,1106800,69000,69000,69000,69000,2
20240326,090000,968800,68900,69500,69500,68900,14