KissMeData/042000/min/candle-20250307.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,192800,34543311350,55500,55500,55500,55500,7629
20250307,192700,34543311350,55500,55500,55500,55500,0
20250307,192600,34543311350,55500,55500,55500,55500,0
20250307,192500,34543311350,55500,55500,55500,55500,0
20250307,192400,34543311350,55500,55500,55500,55500,0
20250307,192300,34543311350,55500,55500,55500,55500,0
20250307,192200,34543311350,55500,55500,55500,55500,0
20250307,192100,34543311350,55500,55500,55500,55500,0
20250307,192000,34543311350,55500,55500,55500,55500,0
20250307,191900,34543311350,55500,55500,55500,55500,0
20250307,191800,34543311350,55500,55500,55500,55500,0
20250307,191700,34543311350,55500,55500,55500,55500,0
20250307,191600,34543311350,55500,55500,55500,55500,0
20250307,191500,34543311350,55500,55500,55500,55500,0
20250307,191400,34543311350,55500,55500,55500,55500,0
20250307,191300,34543311350,55500,55500,55500,55500,0
20250307,191200,34543311350,55500,55500,55500,55500,0
20250307,191100,34543311350,55500,55500,55500,55500,0
20250307,191000,34543311350,55500,55500,55500,55500,0
20250307,190900,34543311350,55500,55500,55500,55500,0
20250307,190800,34543311350,55500,55500,55500,55500,0
20250307,190700,34543311350,55500,55500,55500,55500,0
20250307,190600,34543311350,55500,55500,55500,55500,0
20250307,190500,34543311350,55500,55500,55500,55500,0
20250307,190400,34543311350,55500,55500,55500,55500,0
20250307,190300,34543311350,55500,55500,55500,55500,0
20250307,190200,34543311350,55500,55500,55500,55500,0
20250307,190100,34543311350,55500,55500,55500,55500,0
20250307,190000,34543311350,55500,55500,55500,55500,0
20250307,185900,34543311350,55500,55500,55500,55500,0
20250307,185800,34543311350,55500,55500,55500,55500,7629
20250307,185700,34543311350,55500,55500,55500,55500,0
20250307,185600,34543311350,55500,55500,55500,55500,0
20250307,185500,34543311350,55500,55500,55500,55500,0
20250307,185400,34543311350,55500,55500,55500,55500,0
20250307,185300,34543311350,55500,55500,55500,55500,0
20250307,185200,34543311350,55500,55500,55500,55500,0
20250307,185100,34543311350,55500,55500,55500,55500,0
20250307,185000,34543311350,55500,55500,55500,55500,0
20250307,184900,34543311350,55500,55500,55500,55500,0
20250307,184800,34543311350,55500,55500,55500,55500,0
20250307,184700,34543311350,55500,55500,55500,55500,0
20250307,184600,34543311350,55500,55500,55500,55500,0
20250307,184500,34543311350,55500,55500,55500,55500,0
20250307,184400,34543311350,55500,55500,55500,55500,0
20250307,184300,34543311350,55500,55500,55500,55500,0
20250307,184200,34543311350,55500,55500,55500,55500,0
20250307,184100,34543311350,55500,55500,55500,55500,0
20250307,184000,34543311350,55500,55500,55500,55500,0
20250307,183900,34543311350,55500,55500,55500,55500,0
20250307,183800,34543311350,55500,55500,55500,55500,0
20250307,183700,34543311350,55500,55500,55500,55500,0
20250307,183600,34543311350,55500,55500,55500,55500,0
20250307,183500,34543311350,55500,55500,55500,55500,0
20250307,183400,34543311350,55500,55500,55500,55500,0
20250307,183300,34543311350,55500,55500,55500,55500,0
20250307,183200,34543311350,55500,55500,55500,55500,0
20250307,183100,34543311350,55500,55500,55500,55500,0
20250307,183000,34543311350,55500,55500,55500,55500,0
20250307,182900,34543311350,55500,55500,55500,55500,0
20250307,182800,34543311350,55500,55500,55500,55500,7629
20250307,182700,34543311350,55500,55500,55500,55500,0
20250307,182600,34543311350,55500,55500,55500,55500,0
20250307,182500,34543311350,55500,55500,55500,55500,0
20250307,182400,34543311350,55500,55500,55500,55500,0
20250307,182300,34543311350,55500,55500,55500,55500,0
20250307,182200,34543311350,55500,55500,55500,55500,0
20250307,182100,34543311350,55500,55500,55500,55500,0
20250307,182000,34543311350,55500,55500,55500,55500,0
20250307,181900,34543311350,55500,55500,55500,55500,0
20250307,181800,34543311350,55500,55500,55500,55500,0
20250307,181700,34543311350,55500,55500,55500,55500,0
20250307,181600,34543311350,55500,55500,55500,55500,0
20250307,181500,34543311350,55500,55500,55500,55500,0
20250307,181400,34543311350,55500,55500,55500,55500,0
20250307,181300,34543311350,55500,55500,55500,55500,0
20250307,181200,34543311350,55500,55500,55500,55500,0
20250307,181100,34543311350,55500,55500,55500,55500,0
20250307,181000,34543311350,55500,55500,55500,55500,0
20250307,180900,34543311350,55500,55500,55500,55500,0
20250307,180800,34543311350,55500,55500,55500,55500,0
20250307,180700,34543311350,55500,55500,55500,55500,0
20250307,180600,34543311350,55500,55500,55500,55500,0
20250307,180500,34543311350,55500,55500,55500,55500,0
20250307,180400,34543311350,55500,55500,55500,55500,0
20250307,180300,34543311350,55500,55500,55500,55500,0
20250307,180200,34543311350,55500,55500,55500,55500,0
20250307,180100,34543311350,55500,55500,55500,55500,0
20250307,180000,34543311350,55500,55500,55500,55500,0
20250307,175900,34543311350,55500,55500,55500,55500,0
20250307,175800,34543311350,55500,55500,55500,55500,7629
20250307,175700,34543311350,55500,55500,55500,55500,0
20250307,175600,34543311350,55500,55500,55500,55500,0
20250307,175500,34543311350,55500,55500,55500,55500,0
20250307,175400,34543311350,55500,55500,55500,55500,0
20250307,175300,34543311350,55500,55500,55500,55500,0
20250307,175200,34543311350,55500,55500,55500,55500,0
20250307,175100,34543311350,55500,55500,55500,55500,0
20250307,175000,34543311350,55500,55500,55500,55500,0
20250307,174900,34543311350,55500,55500,55500,55500,0
20250307,174800,34543311350,55500,55500,55500,55500,0
20250307,174700,34543311350,55500,55500,55500,55500,0
20250307,174600,34543311350,55500,55500,55500,55500,0
20250307,174500,34543311350,55500,55500,55500,55500,0
20250307,174400,34543311350,55500,55500,55500,55500,0
20250307,174300,34543311350,55500,55500,55500,55500,0
20250307,174200,34543311350,55500,55500,55500,55500,0
20250307,174100,34543311350,55500,55500,55500,55500,0
20250307,174000,34543311350,55500,55500,55500,55500,0
20250307,173900,34543311350,55500,55500,55500,55500,0
20250307,173800,34543311350,55500,55500,55500,55500,0
20250307,173700,34543311350,55500,55500,55500,55500,0
20250307,173600,34543311350,55500,55500,55500,55500,0
20250307,173500,34543311350,55500,55500,55500,55500,0
20250307,173400,34543311350,55500,55500,55500,55500,0
20250307,173300,34543311350,55500,55500,55500,55500,0
20250307,173200,34543311350,55500,55500,55500,55500,0
20250307,173100,34543311350,55500,55500,55500,55500,0
20250307,173000,34543311350,55500,55500,55500,55500,0
20250307,172900,34543311350,55500,55500,55500,55500,0
20250307,172800,34543311350,55500,55500,55500,55500,7629
20250307,172700,34543311350,55500,55500,55500,55500,0
20250307,172600,34543311350,55500,55500,55500,55500,0
20250307,172500,34543311350,55500,55500,55500,55500,0
20250307,172400,34543311350,55500,55500,55500,55500,0
20250307,172300,34543311350,55500,55500,55500,55500,0
20250307,172200,34543311350,55500,55500,55500,55500,0
20250307,172100,34543311350,55500,55500,55500,55500,0
20250307,172000,34543311350,55500,55500,55500,55500,0
20250307,171900,34543311350,55500,55500,55500,55500,0
20250307,171800,34543311350,55500,55500,55500,55500,0
20250307,171700,34543311350,55500,55500,55500,55500,0
20250307,171600,34543311350,55500,55500,55500,55500,0
20250307,171500,34543311350,55500,55500,55500,55500,0
20250307,171400,34543311350,55500,55500,55500,55500,0
20250307,171300,34543311350,55500,55500,55500,55500,0
20250307,171200,34543311350,55500,55500,55500,55500,0
20250307,171100,34543311350,55500,55500,55500,55500,0
20250307,171000,34543311350,55500,55500,55500,55500,0
20250307,170900,34543311350,55500,55500,55500,55500,0
20250307,170800,34543311350,55500,55500,55500,55500,0
20250307,170700,34543311350,55500,55500,55500,55500,0
20250307,170600,34543311350,55500,55500,55500,55500,0
20250307,170500,34543311350,55500,55500,55500,55500,0
20250307,170400,34543311350,55500,55500,55500,55500,0
20250307,170300,34543311350,55500,55500,55500,55500,0
20250307,170200,34543311350,55500,55500,55500,55500,0
20250307,170100,34543311350,55500,55500,55500,55500,0
20250307,170000,34543311350,55500,55500,55500,55500,0
20250307,165900,34543311350,55500,55500,55500,55500,0
20250307,165800,34543311350,55500,55500,55500,55500,7629
20250307,165700,34543311350,55500,55500,55500,55500,0
20250307,165600,34543311350,55500,55500,55500,55500,0
20250307,165500,34543311350,55500,55500,55500,55500,0
20250307,165400,34543311350,55500,55500,55500,55500,0
20250307,165300,34543311350,55500,55500,55500,55500,0
20250307,165200,34543311350,55500,55500,55500,55500,0
20250307,165100,34543311350,55500,55500,55500,55500,0
20250307,165000,34543311350,55500,55500,55500,55500,0
20250307,164900,34543311350,55500,55500,55500,55500,0
20250307,164800,34543311350,55500,55500,55500,55500,0
20250307,164700,34543311350,55500,55500,55500,55500,0
20250307,164600,34543311350,55500,55500,55500,55500,0
20250307,164500,34543311350,55500,55500,55500,55500,0
20250307,164400,34543311350,55500,55500,55500,55500,0
20250307,164300,34543311350,55500,55500,55500,55500,0
20250307,164200,34543311350,55500,55500,55500,55500,0
20250307,164100,34543311350,55500,55500,55500,55500,0
20250307,164000,34543311350,55500,55500,55500,55500,0
20250307,163900,34543311350,55500,55500,55500,55500,0
20250307,163800,34543311350,55500,55500,55500,55500,0
20250307,163700,34543311350,55500,55500,55500,55500,0
20250307,163600,34543311350,55500,55500,55500,55500,0
20250307,163500,34543311350,55500,55500,55500,55500,0
20250307,163400,34543311350,55500,55500,55500,55500,0
20250307,163300,34543311350,55500,55500,55500,55500,0
20250307,163200,34543311350,55500,55500,55500,55500,0
20250307,163100,34543311350,55500,55500,55500,55500,0
20250307,163000,34543311350,55500,55500,55500,55500,0
20250307,162900,34543311350,55500,55500,55500,55500,0
20250307,162800,34543311350,55500,55500,55500,55500,7629
20250307,162700,34543311350,55500,55500,55500,55500,0
20250307,162600,34543311350,55500,55500,55500,55500,0
20250307,162500,34543311350,55500,55500,55500,55500,0
20250307,162400,34543311350,55500,55500,55500,55500,0
20250307,162300,34543311350,55500,55500,55500,55500,0
20250307,162200,34543311350,55500,55500,55500,55500,0
20250307,162100,34543311350,55500,55500,55500,55500,0
20250307,162000,34543311350,55500,55500,55500,55500,0
20250307,161900,34543311350,55500,55500,55500,55500,0
20250307,161800,34543311350,55500,55500,55500,55500,0
20250307,161700,34543311350,55500,55500,55500,55500,0
20250307,161600,34543311350,55500,55500,55500,55500,0
20250307,161500,34543311350,55500,55500,55500,55500,0
20250307,161400,34543311350,55500,55500,55500,55500,0
20250307,161300,34543311350,55500,55500,55500,55500,0
20250307,161200,34543311350,55500,55500,55500,55500,0
20250307,161100,34543311350,55500,55500,55500,55500,0
20250307,161000,34543311350,55500,55500,55500,55500,0
20250307,160900,34543311350,55500,55500,55500,55500,0
20250307,160800,34543311350,55500,55500,55500,55500,0
20250307,160700,34543311350,55500,55500,55500,55500,0
20250307,160600,34543311350,55500,55500,55500,55500,0
20250307,160500,34543311350,55500,55500,55500,55500,0
20250307,160400,34543311350,55500,55500,55500,55500,0
20250307,160300,34543311350,55500,55500,55500,55500,0
20250307,160200,34543311350,55500,55500,55500,55500,0
20250307,160100,34543311350,55500,55500,55500,55500,0
20250307,160000,34543311350,55500,55500,55500,55500,0
20250307,155900,34543311350,55500,55500,55500,55500,0
20250307,155800,34543311350,55500,55500,55500,55500,7629
20250307,155700,34543311350,55500,55500,55500,55500,0
20250307,155600,34543311350,55500,55500,55500,55500,0
20250307,155500,34543311350,55500,55500,55500,55500,0
20250307,155400,34543311350,55500,55500,55500,55500,0
20250307,155300,34543311350,55500,55500,55500,55500,0
20250307,155200,34543311350,55500,55500,55500,55500,0
20250307,155100,34543311350,55500,55500,55500,55500,0
20250307,155000,34543311350,55500,55500,55500,55500,0
20250307,154900,34543311350,55500,55500,55500,55500,0
20250307,154800,34543311350,55500,55500,55500,55500,0
20250307,154700,34543311350,55500,55500,55500,55500,0
20250307,154600,34543311350,55500,55500,55500,55500,0
20250307,154500,34543311350,55500,55500,55500,55500,0
20250307,154400,34543311350,55500,55500,55500,55500,0
20250307,154300,34543311350,55500,55500,55500,55500,0
20250307,154200,34543311350,55500,55500,55500,55500,0
20250307,154100,34543311350,55500,55500,55500,55500,0
20250307,154000,34543311350,55500,55500,55500,55500,0
20250307,153900,34543311350,55500,55500,55500,55500,0
20250307,153800,34543311350,55500,55500,55500,55500,0
20250307,153700,34543311350,55500,55500,55500,55500,0
20250307,153600,34543311350,55500,55500,55500,55500,0
20250307,153500,34543311350,55500,55500,55500,55500,0
20250307,153400,34543311350,55500,55500,55500,55500,0
20250307,153300,34543311350,55500,55500,55500,55500,0
20250307,153200,34543311350,55500,55500,55500,55500,0
20250307,153100,34543311350,55500,55500,55500,55500,0
20250307,153000,34543311350,55500,55500,55500,55500,7629
20250307,152900,34119901850,55500,55500,55500,55500,0
20250307,152800,34119901850,55500,55500,55500,55500,0
20250307,152700,34119901850,55500,55500,55500,55500,0
20250307,152600,34119901850,55500,55500,55500,55500,0
20250307,152500,34119901850,55500,55500,55500,55500,0
20250307,152400,34119901850,55500,55500,55500,55500,0
20250307,152300,34119901850,55500,55500,55500,55500,0
20250307,152200,34119901850,55500,55500,55500,55500,0
20250307,152100,34119901850,55500,55500,55500,55500,0
20250307,152000,34119901850,55500,55500,55500,55500,0
20250307,151900,34119901850,55500,55400,55500,55300,640
20250307,151800,34084439350,55400,55600,55600,55300,2512
20250307,151700,33945374850,55400,55500,55600,55400,1579
20250307,151600,33857761300,55500,55500,55500,55400,745
20250307,151500,33816444150,55500,55600,55700,55400,5973
20250307,151400,33484656450,55600,55600,55600,55500,1561
20250307,151300,33397981100,55600,55300,55600,55300,3245
20250307,151200,33218169600,55400,55350,55400,55300,557
20250307,151100,33187345750,55350,55400,55400,55300,740
20250307,151000,33146409300,55400,55400,55400,55300,1045
20250307,150900,33088594300,55400,55400,55400,55300,1026
20250307,150800,33031812000,55300,55400,55400,55300,736
20250307,150700,32991096200,55400,55400,55400,55300,2217
20250307,150600,32868459900,55400,55400,55400,55300,1416
20250307,150500,32790062000,55400,55400,55400,55200,872
20250307,150400,32741831200,55400,55300,55400,55200,1388
20250307,150300,32665087200,55300,55100,55300,55100,1803
20250307,150200,32565654900,55100,55200,55200,55100,1051
20250307,150100,32507718850,55100,55200,55300,55100,1844
20250307,150000,32405909050,55200,55000,55300,54950,3571
20250307,145900,32209113600,55000,55100,55100,55000,1130
20250307,145800,32146955000,55100,55100,55100,55000,1383
20250307,145700,32070864100,55000,55000,55100,55000,762
20250307,145600,32028933500,55000,55000,55100,55000,2581
20250307,145500,31886965500,55000,54900,55100,54900,2741
20250307,145400,31736258700,54900,54900,55000,54700,6466
20250307,145300,31381908200,54900,54900,55000,54800,4807
20250307,145200,31117956700,54900,55100,55100,54900,7914
20250307,145100,30682739700,55100,55100,55200,55100,2401
20250307,145000,30550436200,55200,55200,55200,55100,1698
20250307,144900,30456829600,55200,55200,55300,55150,1457
20250307,144800,30376392700,55200,55200,55300,55200,935
20250307,144700,30324772000,55200,55300,55400,55200,1275
20250307,144600,30254261850,55300,55200,55400,55200,1373
20250307,144500,30178337650,55200,55300,55400,55200,1267
20250307,144400,30108372550,55300,55300,55300,55200,1799
20250307,144300,30008985550,55200,55200,55300,55200,715
20250307,144200,29969509950,55300,55200,55300,55100,1583
20250307,144100,29882172450,55200,55200,55300,55100,730
20250307,144000,29841886150,55200,55300,55300,55100,910
20250307,143900,29791661050,55200,55300,55300,55100,1382
20250307,143800,29715391550,55250,55300,55300,55200,811
20250307,143700,29670604050,55300,55300,55300,55200,908
20250307,143600,29620454450,55300,55400,55400,55300,1877
20250307,143500,29516628150,55300,55350,55400,55300,423
20250307,143400,29493227650,55400,55300,55400,55300,591
20250307,143300,29460523450,55300,55500,55500,55300,1757
20250307,143200,29363171150,55500,55500,55500,55400,580
20250307,143100,29331003350,55500,55500,55500,55400,589
20250307,143000,29298363150,55500,55500,55600,55400,1758
20250307,142900,29200788350,55500,55500,55500,55400,1451
20250307,142800,29120262250,55400,55500,55500,55400,544
20250307,142700,29090109650,55500,55400,55500,55400,768
20250307,142600,29047516050,55400,55500,55500,55400,468
20250307,142500,29021568150,55400,55300,55500,55300,3025
20250307,142400,28854031450,55400,55400,55400,55300,459
20250307,142300,28828626150,55300,55400,55400,55300,451
20250307,142200,28803678350,55400,55300,55400,55300,617
20250307,142100,28769549050,55400,55300,55400,55200,1509
20250307,142000,28686126450,55300,55200,55300,55100,1463
20250307,141900,28605363450,55200,55300,55300,55200,1746
20250307,141800,28508953050,55200,55300,55400,55200,791
20250307,141700,28465245150,55200,55200,55400,55200,1326
20250307,141600,28391928250,55200,55200,55300,55200,1950
20250307,141500,28284276350,55300,55300,55300,55100,4776
20250307,141400,28020612250,55300,55300,55300,55200,747
20250307,141300,27979361850,55200,55200,55400,55200,2321
20250307,141200,27851085250,55200,55300,55300,55200,1112
20250307,141100,27789690150,55300,55300,55400,55200,1638
20250307,141000,27699185350,55300,55200,55300,55200,2175
20250307,140900,27579115400,55200,55400,55400,55200,734
20250307,140800,27538579650,55400,55400,55500,55200,5829
20250307,140700,27216159450,55300,55200,55300,55100,1567
20250307,140600,27129587200,55200,55200,55400,55100,4799
20250307,140500,26865011100,55300,55200,55400,55100,3578
20250307,140400,26667327400,55100,55100,55300,55100,1580
20250307,140300,26580126350,55100,55300,55400,55100,5199
20250307,140200,26293053650,55300,55600,55700,55300,8114
20250307,140100,25843445250,55600,55700,55800,55500,4627
20250307,140000,25585968950,55800,55800,55900,55700,3112
20250307,135900,25412511850,55800,55800,55900,55800,566
20250307,135800,25380928350,55900,55800,55900,55800,1614
20250307,135700,25290864650,55800,55800,55900,55800,361
20250307,135600,25270713750,55900,55900,55900,55800,947
20250307,135500,25217841650,55900,55800,55900,55800,420
20250307,135400,25194398050,55800,55900,55900,55800,398
20250307,135300,25172175450,55900,55800,55900,55800,573
20250307,135200,25140176950,55800,55800,55900,55800,653
20250307,135100,25103706050,55900,55900,55900,55800,400
20250307,135000,25081381000,55900,55700,55900,55700,872
20250307,134900,25032755250,55700,55800,55800,55700,498
20250307,134800,25004996150,55800,55800,55800,55700,588
20250307,134700,24972211050,55800,55900,55900,55700,1878
20250307,134600,24867417850,55900,55900,55900,55800,563
20250307,134500,24835982950,55900,55700,55900,55700,2609
20250307,134400,24690417950,55700,55700,55800,55700,477
20250307,134300,24663841350,55700,55700,55800,55700,508
20250307,134200,24635506350,55700,55800,55800,55700,389
20250307,134100,24613838850,55800,55700,55800,55700,386
20250307,134000,24592335750,55700,55700,55800,55700,585
20250307,133900,24559748150,55700,55600,55800,55600,1517
20250307,133800,24475256900,55600,55600,55700,55600,442
20250307,133700,24450675000,55600,55600,55700,55600,1059
20250307,133600,24391787050,55700,55700,55700,55600,952
20250307,133500,24338785350,55700,55600,55700,55600,662
20250307,133400,24301970250,55600,55600,55700,55600,124
20250307,133300,24295069750,55600,55600,55700,55600,751
20250307,133200,24253302050,55600,55600,55700,55600,462
20250307,133100,24227607850,55700,55700,55700,55600,885
20250307,133000,24178395550,55600,55600,55700,55600,1319
20250307,132900,24105045600,55600,55650,55650,55600,643
20250307,132800,24069290400,55650,55700,55700,55600,797
20250307,132700,24024967800,55700,55600,55700,55600,573
20250307,132600,23993099500,55600,55600,55700,55600,539
20250307,132500,23963119400,55600,55800,55800,55600,369
20250307,132400,23942572300,55700,55700,55700,55600,478
20250307,132300,23915981400,55600,55700,55700,55600,956
20250307,132200,23862737600,55700,55800,55800,55700,346
20250307,132100,23843463400,55700,55800,55800,55700,987
20250307,132000,23788480200,55700,55700,55800,55700,336
20250307,131900,23769761750,55800,55700,55800,55700,481
20250307,131800,23742963500,55700,55750,55800,55700,833
20250307,131700,23696550850,55750,55700,55800,55700,408
20250307,131600,23673801600,55800,55800,55900,55700,1632
20250307,131500,23582735300,55800,55750,55800,55700,1016
20250307,131400,23526102200,55800,55800,55800,55700,419
20250307,131300,23502759900,55700,55800,55800,55700,560
20250307,131200,23471531300,55800,55700,55900,55700,1794
20250307,131100,23371431300,55700,55800,55800,55700,535
20250307,131000,23341625800,55800,55700,55800,55700,259
20250307,130900,23327186550,55700,55800,55800,55700,471
20250307,130800,23300948350,55800,55800,55800,55700,343
20250307,130700,23281840250,55800,55700,55800,55700,340
20250307,130600,23262900150,55700,55700,55800,55700,413
20250307,130500,23239884250,55800,55900,55900,55700,1936
20250307,130400,23131988450,55800,55900,55900,55800,370
20250307,130300,23111340050,55700,55800,55900,55700,365
20250307,130200,23090977950,55800,55700,55900,55700,267
20250307,130100,23076089250,55700,55800,55800,55700,1241
20250307,130000,23006854050,55700,55800,55800,55700,644
20250307,125900,22970969250,55800,55700,55800,55700,263
20250307,125800,22956304800,55700,55700,55800,55700,207
20250307,125700,22944768950,55700,55700,55800,55700,98
20250307,125600,22939307550,55800,55700,55800,55700,96
20250307,125500,22933953050,55800,55800,55800,55700,621
20250307,125400,22899344450,55800,55700,55800,55700,181
20250307,125300,22889246550,55700,55700,55800,55700,169
20250307,125200,22879831950,55700,55900,55900,55700,276
20250307,125100,22864457100,55700,55750,55900,55700,149
20250307,125000,22856144050,55700,55900,55900,55700,2131
20250307,124900,22737231550,55900,55800,55900,55800,132
20250307,124800,22729862550,55800,55800,55900,55800,227
20250307,124700,22717195150,55800,55800,55800,55700,2864
20250307,124600,22557393350,55800,55700,55800,55700,200
20250307,124500,22546252750,55700,55800,55800,55700,306
20250307,124400,22529208150,55800,55700,55800,55700,236
20250307,124300,22516051250,55700,55700,55800,55700,348
20250307,124200,22496635350,55600,55700,55700,55600,371
20250307,124100,22475972350,55600,55700,55700,55600,297
20250307,124000,22459435250,55600,55700,55800,55600,284
20250307,123900,22443618150,55700,55700,55800,55700,472
20250307,123800,22417325350,55700,55700,55800,55700,64
20250307,123700,22413759450,55700,55700,55800,55700,229
20250307,123600,22401003350,55600,55600,55700,55600,2015
20250307,123500,22288779350,55600,55600,55700,55600,1114
20250307,123400,22226834800,55600,55600,55700,55600,1075
20250307,123300,22167058200,55600,55600,55700,55500,516
20250307,123200,22138362600,55600,55600,55700,55600,325
20250307,123100,22120286600,55600,55500,55600,55500,750
20250307,123000,22078598100,55500,55500,55600,55500,178
20250307,122900,22068711500,55500,55600,55700,55500,578
20250307,122800,22036570500,55600,55600,55700,55500,260
20250307,122700,22022111700,55600,55600,55700,55500,448
20250307,122600,21997206600,55600,55700,55700,55600,318
20250307,122500,21979519600,55700,55600,55700,55500,262
20250307,122400,21964953250,55650,55500,55700,55500,597
20250307,122300,21931761500,55500,55600,55700,55500,678
20250307,122200,21894064100,55600,55700,55700,55500,550
20250307,122100,21863477900,55700,55600,55700,55600,136
20250307,122000,21855906500,55600,55700,55700,55500,479
20250307,121900,21829269800,55600,55600,55700,55600,253
20250307,121800,21815196800,55700,55700,55700,55600,250
20250307,121700,21801274800,55700,55600,55800,55600,236
20250307,121600,21788139400,55800,55700,55800,55700,592
20250307,121500,21755164800,55700,55700,55800,55700,1124
20250307,121400,21692557100,55700,55750,55800,55700,274
20250307,121300,21677287250,55800,55800,55800,55700,117
20250307,121200,21670770050,55700,55700,55800,55700,1337
20250307,121100,21596193850,55700,55800,55800,55600,355
20250307,121000,21576423650,55600,55500,55700,55500,2734
20250307,120900,21424388450,55500,55500,55600,55500,477
20250307,120800,21397905050,55500,55600,55600,55500,1537
20250307,120700,21312589350,55500,55600,55600,55500,875
20250307,120600,21264018550,55500,55500,55600,55500,180
20250307,120500,21254021900,55500,55500,55600,55500,318
20250307,120400,21236366100,55600,55500,55600,55500,374
20250307,120300,21215578300,55600,55550,55600,55500,220
20250307,120200,21203357200,55500,55400,55600,55400,282
20250307,120100,21187698800,55400,55500,55600,55400,391
20250307,120000,21165996900,55500,55500,55600,55500,901
20250307,115900,21115970200,55600,55550,55600,55500,145
20250307,115800,21107921350,55550,55500,55600,55500,251
20250307,115700,21093986500,55500,55600,55700,55500,351
20250307,115600,21074481200,55700,55600,55700,55500,236
20250307,115500,21061365800,55600,55600,55600,55600,160
20250307,115400,21052469800,55600,55600,55600,55500,324
20250307,115300,21034459100,55600,55600,55700,55500,1842
20250307,115200,20932032100,55500,55550,55550,55500,1871
20250307,115100,20828184400,55550,55600,55600,55500,180
20250307,115000,20818191800,55500,55500,55600,55500,188
20250307,114900,20807754500,55500,55500,55600,55500,180
20250307,114800,20797764400,55500,55500,55600,55500,436
20250307,114700,20773565600,55500,55500,55600,55400,1814
20250307,114600,20672900300,55500,55500,55600,55500,873
20250307,114500,20624448200,55500,55500,55600,55500,1741
20250307,114400,20527813200,55500,55600,55650,55500,1019
20250307,114300,20471171150,55700,55600,55700,55600,200
20250307,114200,20460047950,55600,55600,55700,55600,373
20250307,114100,20439293250,55600,55650,55700,55600,118
20250307,114000,20432727600,55700,55700,55700,55600,804
20250307,113900,20388005100,55700,55600,55800,55600,605
20250307,113800,20354309800,55700,55600,55700,55600,68
20250307,113700,20350526500,55700,55600,55700,55600,1087
20250307,113600,20289986000,55600,55600,55700,55600,104
20250307,113500,20284201400,55700,55600,55700,55600,250
20250307,113400,20270300500,55600,55700,55800,55600,129
20250307,113300,20263119800,55600,55800,55900,55600,619
20250307,113200,20228607200,55800,55700,55800,55600,1189
20250307,113100,20162287900,55700,55600,55700,55600,347
20250307,113000,20142983400,55600,55800,55800,55600,594
20250307,112900,20109888300,55800,55650,55800,55600,1354
20250307,112800,20034401400,55600,55700,55700,55600,342
20250307,112700,20015364450,55700,55500,55700,55500,1129
20250307,112600,19952569350,55500,55500,55600,55500,172
20250307,112500,19943022350,55500,55500,55600,55500,515
20250307,112400,19914437650,55500,55500,55700,55400,2174
20250307,112300,19793693350,55500,55600,55700,55400,6970
20250307,112200,19406675150,55600,55600,55700,55600,580
20250307,112100,19374425250,55600,55700,55700,55600,1097
20250307,112000,19313327150,55700,55800,55900,55700,1086
20250307,111900,19252790950,55800,55800,55900,55800,63
20250307,111800,19249271250,55800,55800,55900,55700,1056
20250307,111700,19190347250,55800,55800,55900,55700,406
20250307,111600,19167690650,55800,55800,55900,55700,336
20250307,111500,19148942650,55900,55700,55900,55700,294
20250307,111400,19132536550,55700,55700,55900,55700,387
20250307,111300,19110953250,55700,55900,55900,55700,1045
20250307,111200,19052643350,55900,56000,56000,55900,745
20250307,111100,19010997150,55900,55900,56000,55900,223
20250307,111000,18998529750,55900,55900,56000,55900,248
20250307,110900,18984663050,56000,55900,56000,55900,263
20250307,110800,18969955750,55900,56000,56000,55900,471
20250307,110700,18943615300,56000,56000,56000,55900,202
20250307,110600,18932319500,56000,56000,56000,55900,417
20250307,110500,18908984650,56000,55900,56000,55800,505
20250307,110400,18880755750,55900,55700,56000,55700,3098
20250307,110300,18707759950,55700,55800,55800,55700,857
20250307,110200,18659995750,55800,55800,55900,55800,226
20250307,110100,18647379350,55800,55900,55900,55700,366
20250307,110000,18626965150,55800,55700,55900,55600,1942
20250307,105900,18518616750,55600,55600,55700,55600,693
20250307,105800,18480074400,55600,55600,55700,55600,994
20250307,105700,18424766550,55600,55700,55800,55600,1774
20250307,105600,18325981550,55700,55800,55900,55700,1504
20250307,105500,18242091650,55800,55900,55900,55800,776
20250307,105400,18198740650,55900,55800,56000,55800,1990
20250307,105300,18087500750,55800,55850,55900,55700,953
20250307,105200,18034324100,55800,55850,55900,55700,1207
20250307,105100,17966969550,55850,55800,55900,55800,997
20250307,105000,17911294450,55800,55800,55900,55800,738
20250307,104900,17870095050,55900,55800,55900,55600,4106
20250307,104800,17641389950,55800,55900,56000,55700,3137
20250307,104700,17466302950,55900,56000,56000,55800,1191
20250307,104600,17399767950,56000,55800,56000,55800,1548
20250307,104500,17313253250,55800,56000,56100,55800,3616
20250307,104400,17110985850,56000,56200,56200,56000,2859
20250307,104300,16950698150,56100,56100,56200,56100,501
20250307,104200,16922569250,56100,56200,56200,56100,1011
20250307,104100,16865801850,56200,56100,56200,56000,1238
20250307,104000,16796421650,56100,56100,56100,56000,358
20250307,103900,16776349850,56000,56100,56200,56000,570
20250307,103800,16744382450,56100,56100,56200,56000,1462
20250307,103700,16662378450,56100,56000,56100,55900,1127
20250307,103600,16599293750,55900,56100,56100,55800,14986
20250307,103500,15761524850,56000,56400,56400,56000,7426
20250307,103400,15344578050,56400,56550,56550,56300,2581
20250307,103300,15198867100,56600,56600,56700,56500,1001
20250307,103200,15142213500,56600,56600,56650,56600,95
20250307,103100,15136835650,56700,56600,56700,56600,309
20250307,103000,15119330850,56600,56500,56600,56400,862
20250307,102900,15070609650,56500,56500,56500,56400,248
20250307,102800,15056611750,56400,56500,56500,56300,636
20250307,102700,15020756300,56300,56400,56500,56300,445
20250307,102600,14995663400,56400,56400,56400,56300,816
20250307,102500,14949657100,56300,56300,56500,56300,1900
20250307,102400,14842567200,56500,56400,56500,56300,1462
20250307,102300,14760056600,56400,56300,56400,56200,2195
20250307,102200,14636463300,56300,56500,56600,56300,3981
20250307,102100,14411742500,56500,56500,56700,56400,2308
20250307,102000,14281285100,56600,56800,56800,56400,6381
20250307,101900,13920256900,56900,56800,56900,56700,1649
20250307,101800,13826614500,56700,56750,56800,56700,528
20250307,101700,13796646400,56800,56800,56800,56700,397
20250307,101600,13774108400,56800,56700,56800,56700,1237
20250307,101500,13703942900,56600,56600,56700,56600,765
20250307,101400,13660619500,56700,56500,56700,56500,1381
20250307,101300,13582445600,56500,56600,56600,56500,296
20250307,101200,13565711200,56500,56600,56700,56500,1000
20250307,101100,13509091700,56700,56500,56700,56500,1567
20250307,101000,13420395150,56600,56500,56600,56400,2061
20250307,100900,13303949450,56500,56400,56500,56300,1108
20250307,100800,13241429150,56400,56300,56400,56300,706
20250307,100700,13201642550,56300,56500,56500,56200,4473
20250307,100600,12949925050,56500,56400,56500,56300,3306
20250307,100500,12763721250,56400,56400,56600,56400,4093
20250307,100400,12532627800,56400,56600,56700,56400,2968
20250307,100300,12364984200,56500,56500,56600,56400,1337
20250307,100200,12289416400,56500,56400,56500,56300,1330
20250307,100100,12214422400,56300,56700,56700,56300,8135
20250307,100000,11755238850,56700,56800,56800,56600,2730
20250307,095900,11600510200,56700,56700,57000,56700,1320
20250307,095800,11525483900,56700,56800,56800,56600,3007
20250307,095700,11355004400,56700,56800,56900,56700,3970
20250307,095600,11129738700,56900,57000,57000,56800,1450
20250307,095500,11047244000,57000,57000,57000,56900,318
20250307,095400,11029140700,57000,57200,57200,56900,4038
20250307,095300,10798768300,57200,57000,57200,57000,921
20250307,095200,10746158450,57000,57200,57300,57000,1329
20250307,095100,10670261550,57200,57300,57300,57100,2004
20250307,095000,10555637950,57300,57600,57600,57200,2098
20250307,094900,10435268250,57600,57600,57600,57500,619
20250307,094800,10399659950,57600,57600,57600,57500,141
20250307,094700,10391547950,57400,57300,57600,57300,940
20250307,094600,10337569050,57500,57600,57600,57300,1864
20250307,094500,10230435650,57600,57600,57800,57600,1441
20250307,094400,10147363000,57700,57700,57700,57500,492
20250307,094300,10118995500,57700,57800,57900,57600,2137
20250307,094200,9995613800,57900,57800,58000,57800,781
20250307,094100,9950392900,57900,58000,58100,57700,1881
20250307,094000,9841493300,58100,58000,58100,57900,830
20250307,093900,9793341000,58000,57900,58000,57900,371
20250307,093800,9771836000,57900,57900,58000,57900,205
20250307,093700,9759964200,58000,57900,58000,57800,602
20250307,093600,9725101100,57900,58200,58200,57900,1632
20250307,093500,9630384600,58200,58100,58200,58000,1383
20250307,093400,9550053000,58100,57900,58100,57700,1864
20250307,093300,9442189900,57900,57900,58000,57800,1182
20250307,093200,9373737200,58000,58100,58100,57900,2944
20250307,093100,9202932800,58000,57600,58100,57500,7250
20250307,093000,8783414650,57600,57600,57700,57500,1566
20250307,092900,8693251300,57600,57500,57600,57400,858
20250307,092800,8643911600,57500,57700,57700,57500,3416
20250307,092700,8447279600,57600,57400,57700,57400,3500
20250307,092600,8245843450,57400,57300,57400,57300,201
20250307,092500,8234314050,57300,57100,57400,57100,212
20250307,092400,8222171150,57100,57200,57300,57000,2604
20250307,092300,8073306050,57200,57100,57300,57100,899
20250307,092200,8021856700,57100,57300,57400,57100,1583
20250307,092100,7931249600,57300,57500,57600,57100,4188
20250307,092000,7690841400,57500,57100,57500,57100,3534
20250307,091900,7488501800,57200,57100,57200,57000,2267
20250307,091800,7359130800,57000,57000,57100,56800,10872
20250307,091700,6740329500,57000,56900,57100,56800,2467
20250307,091600,6599849400,56900,56500,57000,56300,5596
20250307,091500,6282731700,56500,56500,56500,56300,4459
20250307,091400,6031449800,56400,56500,56500,56300,1843
20250307,091300,5927544400,56300,56500,56700,56300,2360
20250307,091200,5794321100,56300,56700,56900,56200,3624
20250307,091100,5589652600,56700,56600,57000,56400,7983
20250307,091000,5136031000,56800,56700,56900,56200,7236
20250307,090900,4727029000,56700,56700,56900,56100,13570
20250307,090800,3960165600,56500,57400,57500,56500,29324
20250307,090700,2287492400,57500,57200,57600,57200,7297
20250307,090600,1869791700,57400,57600,57700,57200,2811
20250307,090500,1708484300,57300,57800,57800,57300,4056
20250307,090400,1475062000,57800,57750,57900,57400,6221
20250307,090300,1117232400,57900,57900,57900,57600,3503
20250307,090200,915064000,57900,57500,57900,57500,2441
20250307,090100,774084300,57500,57700,57800,57400,2219
20250307,090000,646187300,57400,57600,57800,57400,10512