KissMeData/141080/min/candle-20240325.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240325,202000,142827255200,76000,76000,76000,76000,24870
20240325,201900,142827255200,76000,76000,76000,76000,0
20240325,201800,142827255200,76000,76000,76000,76000,0
20240325,201700,142827255200,76000,76000,76000,76000,0
20240325,201600,142827255200,76000,76000,76000,76000,0
20240325,201500,142827255200,76000,76000,76000,76000,0
20240325,201400,142827255200,76000,76000,76000,76000,0
20240325,201300,142827255200,76000,76000,76000,76000,0
20240325,201200,142827255200,76000,76000,76000,76000,0
20240325,201100,142827255200,76000,76000,76000,76000,0
20240325,201000,142827255200,76000,76000,76000,76000,0
20240325,200900,142827255200,76000,76000,76000,76000,0
20240325,200800,142827255200,76000,76000,76000,76000,0
20240325,200700,142827255200,76000,76000,76000,76000,0
20240325,200600,142827255200,76000,76000,76000,76000,0
20240325,200500,142827255200,76000,76000,76000,76000,0
20240325,200400,142827255200,76000,76000,76000,76000,0
20240325,200300,142827255200,76000,76000,76000,76000,0
20240325,200200,142827255200,76000,76000,76000,76000,0
20240325,200100,142827255200,76000,76000,76000,76000,0
20240325,200000,142827255200,76000,76000,76000,76000,0
20240325,195900,142827255200,76000,76000,76000,76000,0
20240325,195800,142827255200,76000,76000,76000,76000,0
20240325,195700,142827255200,76000,76000,76000,76000,0
20240325,195600,142827255200,76000,76000,76000,76000,0
20240325,195500,142827255200,76000,76000,76000,76000,0
20240325,195400,142827255200,76000,76000,76000,76000,0
20240325,195300,142827255200,76000,76000,76000,76000,0
20240325,195200,142827255200,76000,76000,76000,76000,0
20240325,195100,142827255200,76000,76000,76000,76000,0
20240325,195000,142827255200,76000,76000,76000,76000,24870
20240325,194900,142827255200,76000,76000,76000,76000,0
20240325,194800,142827255200,76000,76000,76000,76000,0
20240325,194700,142827255200,76000,76000,76000,76000,0
20240325,194600,142827255200,76000,76000,76000,76000,0
20240325,194500,142827255200,76000,76000,76000,76000,0
20240325,194400,142827255200,76000,76000,76000,76000,0
20240325,194300,142827255200,76000,76000,76000,76000,0
20240325,194200,142827255200,76000,76000,76000,76000,0
20240325,194100,142827255200,76000,76000,76000,76000,0
20240325,194000,142827255200,76000,76000,76000,76000,0
20240325,193900,142827255200,76000,76000,76000,76000,0
20240325,193800,142827255200,76000,76000,76000,76000,0
20240325,193700,142827255200,76000,76000,76000,76000,0
20240325,193600,142827255200,76000,76000,76000,76000,0
20240325,193500,142827255200,76000,76000,76000,76000,0
20240325,193400,142827255200,76000,76000,76000,76000,0
20240325,193300,142827255200,76000,76000,76000,76000,0
20240325,193200,142827255200,76000,76000,76000,76000,0
20240325,193100,142827255200,76000,76000,76000,76000,0
20240325,193000,142827255200,76000,76000,76000,76000,0
20240325,192900,142827255200,76000,76000,76000,76000,0
20240325,192800,142827255200,76000,76000,76000,76000,0
20240325,192700,142827255200,76000,76000,76000,76000,0
20240325,192600,142827255200,76000,76000,76000,76000,0
20240325,192500,142827255200,76000,76000,76000,76000,0
20240325,192400,142827255200,76000,76000,76000,76000,0
20240325,192300,142827255200,76000,76000,76000,76000,0
20240325,192200,142827255200,76000,76000,76000,76000,0
20240325,192100,142827255200,76000,76000,76000,76000,0
20240325,192000,142827255200,76000,76000,76000,76000,24870
20240325,191900,142827255200,76000,76000,76000,76000,0
20240325,191800,142827255200,76000,76000,76000,76000,0
20240325,191700,142827255200,76000,76000,76000,76000,0
20240325,191600,142827255200,76000,76000,76000,76000,0
20240325,191500,142827255200,76000,76000,76000,76000,0
20240325,191400,142827255200,76000,76000,76000,76000,0
20240325,191300,142827255200,76000,76000,76000,76000,0
20240325,191200,142827255200,76000,76000,76000,76000,0
20240325,191100,142827255200,76000,76000,76000,76000,0
20240325,191000,142827255200,76000,76000,76000,76000,0
20240325,190900,142827255200,76000,76000,76000,76000,0
20240325,190800,142827255200,76000,76000,76000,76000,0
20240325,190700,142827255200,76000,76000,76000,76000,0
20240325,190600,142827255200,76000,76000,76000,76000,0
20240325,190500,142827255200,76000,76000,76000,76000,0
20240325,190400,142827255200,76000,76000,76000,76000,0
20240325,190300,142827255200,76000,76000,76000,76000,0
20240325,190200,142827255200,76000,76000,76000,76000,0
20240325,190100,142827255200,76000,76000,76000,76000,0
20240325,190000,142827255200,76000,76000,76000,76000,0
20240325,185900,142827255200,76000,76000,76000,76000,0
20240325,185800,142827255200,76000,76000,76000,76000,0
20240325,185700,142827255200,76000,76000,76000,76000,0
20240325,185600,142827255200,76000,76000,76000,76000,0
20240325,185500,142827255200,76000,76000,76000,76000,0
20240325,185400,142827255200,76000,76000,76000,76000,0
20240325,185300,142827255200,76000,76000,76000,76000,0
20240325,185200,142827255200,76000,76000,76000,76000,0
20240325,185100,142827255200,76000,76000,76000,76000,0
20240325,185000,142827255200,76000,76000,76000,76000,24870
20240325,184900,142827255200,76000,76000,76000,76000,0
20240325,184800,142827255200,76000,76000,76000,76000,0
20240325,184700,142827255200,76000,76000,76000,76000,0
20240325,184600,142827255200,76000,76000,76000,76000,0
20240325,184500,142827255200,76000,76000,76000,76000,0
20240325,184400,142827255200,76000,76000,76000,76000,0
20240325,184300,142827255200,76000,76000,76000,76000,0
20240325,184200,142827255200,76000,76000,76000,76000,0
20240325,184100,142827255200,76000,76000,76000,76000,0
20240325,184000,142827255200,76000,76000,76000,76000,0
20240325,183900,142827255200,76000,76000,76000,76000,0
20240325,183800,142827255200,76000,76000,76000,76000,0
20240325,183700,142827255200,76000,76000,76000,76000,0
20240325,183600,142827255200,76000,76000,76000,76000,0
20240325,183500,142827255200,76000,76000,76000,76000,0
20240325,183400,142827255200,76000,76000,76000,76000,0
20240325,183300,142827255200,76000,76000,76000,76000,0
20240325,183200,142827255200,76000,76000,76000,76000,0
20240325,183100,142827255200,76000,76000,76000,76000,0
20240325,183000,142827255200,76000,76000,76000,76000,0
20240325,182900,142827255200,76000,76000,76000,76000,0
20240325,182800,142827255200,76000,76000,76000,76000,0
20240325,182700,142827255200,76000,76000,76000,76000,0
20240325,182600,142827255200,76000,76000,76000,76000,0
20240325,182500,142827255200,76000,76000,76000,76000,0
20240325,182400,142827255200,76000,76000,76000,76000,0
20240325,182300,142827255200,76000,76000,76000,76000,0
20240325,182200,142827255200,76000,76000,76000,76000,0
20240325,182100,142827255200,76000,76000,76000,76000,0
20240325,182000,142827255200,76000,76000,76000,76000,24870
20240325,181900,142827255200,76000,76000,76000,76000,0
20240325,181800,142827255200,76000,76000,76000,76000,0
20240325,181700,142827255200,76000,76000,76000,76000,0
20240325,181600,142827255200,76000,76000,76000,76000,0
20240325,181500,142827255200,76000,76000,76000,76000,0
20240325,181400,142827255200,76000,76000,76000,76000,0
20240325,181300,142827255200,76000,76000,76000,76000,0
20240325,181200,142827255200,76000,76000,76000,76000,0
20240325,181100,142827255200,76000,76000,76000,76000,0
20240325,181000,142827255200,76000,76000,76000,76000,0
20240325,180900,142827255200,76000,76000,76000,76000,0
20240325,180800,142827255200,76000,76000,76000,76000,0
20240325,180700,142827255200,76000,76000,76000,76000,0
20240325,180600,142827255200,76000,76000,76000,76000,0
20240325,180500,142827255200,76000,76000,76000,76000,0
20240325,180400,142827255200,76000,76000,76000,76000,0
20240325,180300,142827255200,76000,76000,76000,76000,0
20240325,180200,142827255200,76000,76000,76000,76000,0
20240325,180100,142827255200,76000,76000,76000,76000,0
20240325,180000,142827255200,76000,76000,76000,76000,0
20240325,175900,142827255200,76000,76000,76000,76000,0
20240325,175800,142827255200,76000,76000,76000,76000,0
20240325,175700,142827255200,76000,76000,76000,76000,0
20240325,175600,142827255200,76000,76000,76000,76000,0
20240325,175500,142827255200,76000,76000,76000,76000,0
20240325,175400,142827255200,76000,76000,76000,76000,0
20240325,175300,142827255200,76000,76000,76000,76000,0
20240325,175200,142827255200,76000,76000,76000,76000,0
20240325,175100,142827255200,76000,76000,76000,76000,0
20240325,175000,142827255200,76000,76000,76000,76000,24870
20240325,174900,142827255200,76000,76000,76000,76000,0
20240325,174800,142827255200,76000,76000,76000,76000,0
20240325,174700,142827255200,76000,76000,76000,76000,0
20240325,174600,142827255200,76000,76000,76000,76000,0
20240325,174500,142827255200,76000,76000,76000,76000,0
20240325,174400,142827255200,76000,76000,76000,76000,0
20240325,174300,142827255200,76000,76000,76000,76000,0
20240325,174200,142827255200,76000,76000,76000,76000,0
20240325,174100,142827255200,76000,76000,76000,76000,0
20240325,174000,142827255200,76000,76000,76000,76000,0
20240325,173900,142827255200,76000,76000,76000,76000,0
20240325,173800,142827255200,76000,76000,76000,76000,0
20240325,173700,142827255200,76000,76000,76000,76000,0
20240325,173600,142827255200,76000,76000,76000,76000,0
20240325,173500,142827255200,76000,76000,76000,76000,0
20240325,173400,142827255200,76000,76000,76000,76000,0
20240325,173300,142827255200,76000,76000,76000,76000,0
20240325,173200,142827255200,76000,76000,76000,76000,0
20240325,173100,142827255200,76000,76000,76000,76000,0
20240325,173000,142827255200,76000,76000,76000,76000,0
20240325,172900,142827255200,76000,76000,76000,76000,0
20240325,172800,142827255200,76000,76000,76000,76000,0
20240325,172700,142827255200,76000,76000,76000,76000,0
20240325,172600,142827255200,76000,76000,76000,76000,0
20240325,172500,142827255200,76000,76000,76000,76000,0
20240325,172400,142827255200,76000,76000,76000,76000,0
20240325,172300,142827255200,76000,76000,76000,76000,0
20240325,172200,142827255200,76000,76000,76000,76000,0
20240325,172100,142827255200,76000,76000,76000,76000,0
20240325,172000,142827255200,76000,76000,76000,76000,24870
20240325,171900,142827255200,76000,76000,76000,76000,0
20240325,171800,142827255200,76000,76000,76000,76000,0
20240325,171700,142827255200,76000,76000,76000,76000,0
20240325,171600,142827255200,76000,76000,76000,76000,0
20240325,171500,142827255200,76000,76000,76000,76000,0
20240325,171400,142827255200,76000,76000,76000,76000,0
20240325,171300,142827255200,76000,76000,76000,76000,0
20240325,171200,142827255200,76000,76000,76000,76000,0
20240325,171100,142827255200,76000,76000,76000,76000,0
20240325,171000,142827255200,76000,76000,76000,76000,0
20240325,170900,142827255200,76000,76000,76000,76000,0
20240325,170800,142827255200,76000,76000,76000,76000,0
20240325,170700,142827255200,76000,76000,76000,76000,0
20240325,170600,142827255200,76000,76000,76000,76000,0
20240325,170500,142827255200,76000,76000,76000,76000,0
20240325,170400,142827255200,76000,76000,76000,76000,0
20240325,170300,142827255200,76000,76000,76000,76000,0
20240325,170200,142827255200,76000,76000,76000,76000,0
20240325,170100,142827255200,76000,76000,76000,76000,0
20240325,170000,142827255200,76000,76000,76000,76000,0
20240325,165900,142827255200,76000,76000,76000,76000,0
20240325,165800,142827255200,76000,76000,76000,76000,0
20240325,165700,142827255200,76000,76000,76000,76000,0
20240325,165600,142827255200,76000,76000,76000,76000,0
20240325,165500,142827255200,76000,76000,76000,76000,0
20240325,165400,142827255200,76000,76000,76000,76000,0
20240325,165300,142827255200,76000,76000,76000,76000,0
20240325,165200,142827255200,76000,76000,76000,76000,0
20240325,165100,142827255200,76000,76000,76000,76000,0
20240325,165000,142827255200,76000,76000,76000,76000,24870
20240325,164900,142827255200,76000,76000,76000,76000,0
20240325,164800,142827255200,76000,76000,76000,76000,0
20240325,164700,142827255200,76000,76000,76000,76000,0
20240325,164600,142827255200,76000,76000,76000,76000,0
20240325,164500,142827255200,76000,76000,76000,76000,0
20240325,164400,142827255200,76000,76000,76000,76000,0
20240325,164300,142827255200,76000,76000,76000,76000,0
20240325,164200,142827255200,76000,76000,76000,76000,0
20240325,164100,142827255200,76000,76000,76000,76000,0
20240325,164000,142827255200,76000,76000,76000,76000,0
20240325,163900,142827255200,76000,76000,76000,76000,0
20240325,163800,142827255200,76000,76000,76000,76000,0
20240325,163700,142827255200,76000,76000,76000,76000,0
20240325,163600,142827255200,76000,76000,76000,76000,0
20240325,163500,142827255200,76000,76000,76000,76000,0
20240325,163400,142827255200,76000,76000,76000,76000,0
20240325,163300,142827255200,76000,76000,76000,76000,0
20240325,163200,142827255200,76000,76000,76000,76000,0
20240325,163100,142827255200,76000,76000,76000,76000,0
20240325,163000,142827255200,76000,76000,76000,76000,0
20240325,162900,142827255200,76000,76000,76000,76000,0
20240325,162800,142827255200,76000,76000,76000,76000,0
20240325,162700,142827255200,76000,76000,76000,76000,0
20240325,162600,142827255200,76000,76000,76000,76000,0
20240325,162500,142827255200,76000,76000,76000,76000,0
20240325,162400,142827255200,76000,76000,76000,76000,0
20240325,162300,142827255200,76000,76000,76000,76000,0
20240325,162200,142827255200,76000,76000,76000,76000,0
20240325,162100,142827255200,76000,76000,76000,76000,0
20240325,162000,142827255200,76000,76000,76000,76000,24870
20240325,161900,142827255200,76000,76000,76000,76000,0
20240325,161800,142827255200,76000,76000,76000,76000,0
20240325,161700,142827255200,76000,76000,76000,76000,0
20240325,161600,142827255200,76000,76000,76000,76000,0
20240325,161500,142827255200,76000,76000,76000,76000,0
20240325,161400,142827255200,76000,76000,76000,76000,0
20240325,161300,142827255200,76000,76000,76000,76000,0
20240325,161200,142827255200,76000,76000,76000,76000,0
20240325,161100,142827255200,76000,76000,76000,76000,0
20240325,161000,142827255200,76000,76000,76000,76000,0
20240325,160900,142827255200,76000,76000,76000,76000,0
20240325,160800,142827255200,76000,76000,76000,76000,0
20240325,160700,142827255200,76000,76000,76000,76000,0
20240325,160600,142827255200,76000,76000,76000,76000,0
20240325,160500,142827255200,76000,76000,76000,76000,0
20240325,160400,142827255200,76000,76000,76000,76000,0
20240325,160300,142827255200,76000,76000,76000,76000,0
20240325,160200,142827255200,76000,76000,76000,76000,0
20240325,160100,142827255200,76000,76000,76000,76000,0
20240325,160000,142827255200,76000,76000,76000,76000,0
20240325,155900,142827255200,76000,76000,76000,76000,0
20240325,155800,142827255200,76000,76000,76000,76000,0
20240325,155700,142827255200,76000,76000,76000,76000,0
20240325,155600,142827255200,76000,76000,76000,76000,0
20240325,155500,142827255200,76000,76000,76000,76000,0
20240325,155400,142827255200,76000,76000,76000,76000,0
20240325,155300,142827255200,76000,76000,76000,76000,0
20240325,155200,142827255200,76000,76000,76000,76000,0
20240325,155100,142827255200,76000,76000,76000,76000,0
20240325,155000,142827255200,76000,76000,76000,76000,24870
20240325,154900,142827255200,76000,76000,76000,76000,0
20240325,154800,142827255200,76000,76000,76000,76000,0
20240325,154700,142827255200,76000,76000,76000,76000,0
20240325,154600,142827255200,76000,76000,76000,76000,0
20240325,154500,142827255200,76000,76000,76000,76000,0
20240325,154400,142827255200,76000,76000,76000,76000,0
20240325,154300,142827255200,76000,76000,76000,76000,0
20240325,154200,142827255200,76000,76000,76000,76000,0
20240325,154100,142827255200,76000,76000,76000,76000,0
20240325,154000,142827255200,76000,76000,76000,76000,0
20240325,153900,142827255200,76000,76000,76000,76000,0
20240325,153800,142827255200,76000,76000,76000,76000,0
20240325,153700,142827255200,76000,76000,76000,76000,0
20240325,153600,142827255200,76000,76000,76000,76000,0
20240325,153500,142827255200,76000,76000,76000,76000,0
20240325,153400,142827255200,76000,76000,76000,76000,0
20240325,153300,142827255200,76000,76000,76000,76000,0
20240325,153200,142827255200,76000,76000,76000,76000,0
20240325,153100,142827255200,76000,76000,76000,76000,0
20240325,153000,142827255200,76000,76000,76000,76000,24870
20240325,152900,140937135200,75800,75800,75800,75800,0
20240325,152800,140937135200,75800,75800,75800,75800,0
20240325,152700,140937135200,75800,75800,75800,75800,0
20240325,152600,140937135200,75800,75800,75800,75800,0
20240325,152500,140937135200,75800,75800,75800,75800,0
20240325,152400,140937135200,75800,75800,75800,75800,0
20240325,152300,140937135200,75800,75800,75800,75800,0
20240325,152200,140937135200,75800,75800,75800,75800,0
20240325,152100,140937135200,75800,75800,75800,75800,0
20240325,152000,140937135200,75800,75800,75800,75800,0
20240325,151900,140937135200,75800,75700,75900,75600,5604
20240325,151800,140512472600,75700,75500,75700,75500,4126
20240325,151700,140200426400,75500,75600,75600,75500,8935
20240325,151600,139525763500,75600,75600,75700,75500,6609
20240325,151500,139025877000,75600,75700,75800,75600,4286
20240325,151400,138701563800,75800,75600,75800,75600,4841
20240325,151300,138335276800,75700,75900,75900,75600,5447
20240325,151200,137922838200,75900,75900,76000,75800,3668
20240325,151100,137644451800,75900,76100,76100,75700,10795
20240325,151000,136825424900,76100,76100,76300,76000,9377
20240325,150900,136112139900,76200,76300,76400,76000,9408
20240325,150800,135395156800,76300,76000,76400,76000,20680
20240325,150700,133818269600,76100,75900,76100,75800,5679
20240325,150600,133386727000,76000,75900,76000,75800,3777
20240325,150500,133100036800,76000,75700,76000,75700,4482
20240325,150400,132760193200,75700,75900,76000,75600,10440
20240325,150300,131968942200,76000,76200,76200,75900,6845
20240325,150200,131448557100,76200,76100,76200,76100,4331
20240325,150100,131118830500,76100,76300,76300,76100,6065
20240325,150000,130656699400,76300,76200,76300,76100,10053
20240325,145900,129890447800,76200,76000,76300,76000,12836
20240325,145800,128912763500,76100,75700,76100,75600,13739
20240325,145700,127871258800,75600,75600,75700,75600,3013
20240325,145600,127643414000,75600,75500,75700,75500,2842
20240325,145500,127428546400,75700,75600,75800,75500,7066
20240325,145400,126894019000,75700,75800,75900,75600,9167
20240325,145300,126199887700,75900,75800,76000,75800,3842
20240325,145200,125908281900,75800,75900,75900,75800,4648
20240325,145100,125555887000,75800,76000,76000,75800,4717
20240325,145000,125197960900,76000,76100,76100,75900,3446
20240325,144900,124936060500,76000,76100,76100,75900,7581
20240325,144800,124359808200,76100,75900,76100,75900,3186
20240325,144700,124117724800,76000,75900,76000,75800,3191
20240325,144600,123875552900,76000,76100,76200,75900,12402
20240325,144500,122932976100,76200,76100,76200,76100,2774
20240325,144400,122721799700,76100,75900,76200,75900,3358
20240325,144300,122466379100,76000,76200,76300,75900,9915
20240325,144200,121711426700,76200,76300,76300,76100,11004
20240325,144100,120872890400,76200,75700,76300,75700,13497
20240325,144000,119845910900,75800,75600,75800,75600,2856
20240325,143900,119629731100,75600,75800,75900,75600,7014
20240325,143800,119098587200,75800,75800,75900,75700,5095
20240325,143700,118712446500,75900,76200,76200,75800,14335
20240325,143600,117622713400,76200,76000,76200,75900,32261
20240325,143500,115167136400,76000,75900,76000,75900,11070
20240325,143400,114326140100,75900,75900,76000,75800,19243
20240325,143300,112865323900,75900,75800,75900,75700,7892
20240325,143200,112267063500,75800,75600,75900,75600,29207
20240325,143100,110053223800,75700,75300,75700,75300,35768
20240325,143000,107352499700,75300,75400,75400,75200,4007
20240325,142900,107050630800,75300,75300,75400,75200,3267
20240325,142800,106804634400,75200,75300,75300,75100,3159
20240325,142700,106567024400,75200,75200,75400,75100,3509
20240325,142600,106302940900,75200,75100,75200,75100,2873
20240325,142500,106087088100,75000,75100,75100,75000,2092
20240325,142400,105930074100,75100,75100,75200,75000,1420
20240325,142300,105823376100,75200,75000,75200,75000,2317
20240325,142200,105649335400,75000,75000,75100,75000,1180
20240325,142100,105560816000,75000,75100,75100,75000,1862
20240325,142000,105421109700,75100,75000,75100,75000,2213
20240325,141900,105254984900,75100,75100,75100,74900,2535
20240325,141800,105064799200,75000,75100,75200,75000,1118
20240325,141700,104980826300,75100,75100,75200,75000,408
20240325,141600,104950183900,75000,75100,75100,75000,2304
20240325,141500,104777223100,75100,75100,75200,75100,397
20240325,141400,104747400300,75100,74900,75100,74900,3046
20240325,141300,104518847800,74900,74900,75000,74900,1354
20240325,141200,104417367100,74900,74800,75000,74800,1351
20240325,141100,104316164400,74800,74800,75000,74800,438
20240325,141000,104283358600,74800,74700,74900,74700,438
20240325,140900,104250592600,74800,74800,74900,74700,1447
20240325,140800,104142347500,74900,74700,74900,74700,1071
20240325,140700,104062265300,74700,74800,74900,74700,1588
20240325,140600,103943574600,74800,74800,74900,74800,3837
20240325,140500,103656547100,74800,75000,75000,74800,750
20240325,140400,103600377000,74900,74900,75000,74900,988
20240325,140300,103526374100,74900,74900,75000,74800,1450
20240325,140200,103417745200,74900,75000,75200,74900,2641
20240325,140100,103219668600,75000,75100,75200,75000,1560
20240325,140000,103102497500,75200,75100,75200,75100,774
20240325,135900,103044316600,75200,75300,75400,75100,4614
20240325,135800,102697134300,75400,75500,75500,75300,2341
20240325,135700,102520629200,75500,75400,75500,75300,3179
20240325,135600,102280867800,75400,75400,75400,75300,2282
20240325,135500,102108850700,75400,75300,75500,75300,9894
20240325,135400,101362924600,75400,75400,75400,75300,1235
20240325,135300,101269829600,75300,75300,75400,75200,3994
20240325,135200,100969139500,75300,75300,75300,75200,574
20240325,135100,100925938700,75200,75400,75400,75200,1636
20240325,135000,100802729100,75400,75100,75400,75100,6754
20240325,134900,100294471700,75100,75000,75100,74900,1414
20240325,134800,100188372400,75000,74900,75000,74900,1667
20240325,134700,100063387700,74900,74800,75000,74800,914
20240325,134600,99994921400,74800,74800,74900,74700,1352
20240325,134500,99893830300,74900,74800,74900,74700,1507
20240325,134400,99781096500,74700,74800,74800,74700,635
20240325,134300,99733603300,74800,74900,74900,74800,1392
20240325,134200,99629468500,74900,74800,74900,74800,1586
20240325,134100,99510817400,74800,74900,75000,74800,951
20240325,134000,99439590500,75000,75000,75000,74800,938
20240325,133900,99369311300,74900,74900,75000,74900,690
20240325,133800,99317607200,74900,74900,75000,74900,467
20240325,133700,99282619700,74900,74900,75000,74900,699
20240325,133600,99230256600,74800,74800,74900,74700,1277
20240325,133500,99134731800,74800,74600,74800,74600,843
20240325,133400,99071770200,74700,74600,74700,74600,619
20240325,133300,99025539500,74600,74600,74700,74600,762
20240325,133200,98968632400,74700,74600,74700,74600,1116
20240325,133100,98885337100,74600,74600,74700,74500,828
20240325,133000,98823571800,74600,74600,74700,74500,2708
20240325,132900,98621624800,74600,74700,74700,74600,1708
20240325,132800,98494167500,74700,74700,74800,74600,1003
20240325,132700,98419321700,74700,74700,74800,74600,2213
20240325,132600,98254131900,74700,74600,74800,74600,1993
20240325,132500,98105389100,74600,74800,74800,74600,4159
20240325,132400,97794912400,74800,74900,74900,74700,4289
20240325,132300,97474137900,74900,74900,75000,74800,3655
20240325,132200,97200326200,74900,74800,75000,74800,1115
20240325,132100,97116835900,74800,74900,74900,74800,511
20240325,132000,97078597200,74900,75000,75000,74800,3729
20240325,131900,96799091400,75000,75000,75100,75000,580
20240325,131800,96755583600,75000,75200,75200,75000,1288
20240325,131700,96658851900,75100,75300,75400,75100,1695
20240325,131600,96531303100,75300,75300,75400,75300,848
20240325,131500,96467424900,75400,75500,75500,75300,2833
20240325,131400,96253883000,75400,75400,75500,75300,10360
20240325,131300,95472339000,75300,75100,75400,75100,4124
20240325,131200,95161916000,75200,74900,75200,74800,4447
20240325,131100,94828331500,74800,75000,75000,74800,2045
20240325,131000,94675341200,74800,74900,75000,74800,2302
20240325,130900,94502933800,74900,74900,75000,74900,582
20240325,130800,94459329700,74900,75000,75100,74900,1950
20240325,130700,94313072400,75000,74900,75000,74900,502
20240325,130600,94275458800,75000,74900,75000,74900,421
20240325,130500,94243900700,74900,75000,75100,74900,1557
20240325,130400,94127183700,75000,75000,75100,75000,1043
20240325,130300,94048914800,75000,75000,75100,75000,320
20240325,130200,94024909100,75100,75000,75100,75000,496
20240325,130100,93987684600,75000,75100,75200,75000,958
20240325,130000,93915719200,75100,75100,75200,75000,1210
20240325,125900,93824828800,75100,75000,75200,75000,982
20240325,125800,93751068400,75000,75000,75000,74800,3425
20240325,125700,93494243400,74900,74700,75000,74700,2000
20240325,125600,93344532000,74700,74700,74800,74700,2376
20240325,125500,93167022000,74700,74800,74900,74700,1128
20240325,125400,93082722400,74800,74800,74900,74700,4076
20240325,125300,92778073800,74800,74900,75000,74800,1649
20240325,125200,92654572900,75000,74900,75000,74800,728
20240325,125100,92600024600,74800,75000,75100,74700,10380
20240325,125000,91822297900,75000,75000,75100,75000,1126
20240325,124900,91737820700,75000,75000,75100,75000,595
20240325,124800,91693185200,75100,75000,75100,75000,602
20240325,124700,91648000200,75100,75100,75100,75000,527
20240325,124600,91608450100,75000,75000,75100,75000,968
20240325,124500,91535835300,75000,75100,75100,75000,835
20240325,124400,91473180400,75100,75200,75200,75000,1748
20240325,124300,91341882400,75100,75200,75200,75100,479
20240325,124200,91305907600,75100,75200,75200,75100,314
20240325,124100,91282305600,75100,75100,75200,75000,2486
20240325,124000,91095598600,75100,75200,75200,75000,921
20240325,123900,91026431900,75100,75000,75200,75000,646
20240325,123800,90977945800,75100,75200,75200,75000,1696
20240325,123700,90850579200,75100,75100,75200,75100,1005
20240325,123600,90775065200,75200,75300,75300,75100,3942
20240325,123500,90478722700,75300,75100,75300,75000,3582
20240325,123400,90209420900,75100,75000,75100,75000,1696
20240325,123300,90082168700,75100,75000,75100,75000,569
20240325,123200,90039481800,75100,75100,75100,75000,2592
20240325,123100,89844864900,75100,75200,75200,75100,866
20240325,123000,89779775100,75200,75200,75200,75100,404
20240325,122900,89749400200,75100,75100,75200,75100,316
20240325,122800,89725650600,75100,75100,75200,75100,573
20240325,122700,89682587200,75200,75100,75200,75100,827
20240325,122600,89620435300,75100,75200,75200,75100,391
20240325,122500,89591058000,75200,75200,75300,75100,781
20240325,122400,89532351400,75200,75200,75300,75200,1111
20240325,122300,89448799200,75200,75200,75300,75200,536
20240325,122200,89408481900,75200,75300,75300,75200,895
20240325,122100,89341166800,75200,75300,75300,75200,466
20240325,122000,89306097200,75200,75300,75400,75200,912
20240325,121900,89237447900,75300,75300,75400,75200,1208
20240325,121800,89146485000,75300,75300,75300,75200,1382
20240325,121700,89042449700,75200,75200,75300,75100,1964
20240325,121600,88894766200,75100,75100,75200,75000,3599
20240325,121500,88624465000,75200,75300,75300,75100,5290
20240325,121400,88226776800,75300,75300,75300,75200,883
20240325,121300,88160352100,75300,75200,75300,75200,660
20240325,121200,88110709100,75200,75300,75300,75200,1033
20240325,121100,88033016100,75300,75400,75400,75200,4045
20240325,121000,87728477900,75400,75500,75600,75400,3639
20240325,120900,87453879900,75500,75400,75500,75400,1725
20240325,120800,87323702900,75400,75300,75500,75300,3385
20240325,120700,87068264600,75300,75100,75500,75100,2875
20240325,120600,86851736500,75200,75600,75600,75100,5559
20240325,120500,86432738600,75600,75600,75700,75500,5351
20240325,120400,86028239700,75700,75400,75700,75300,8024
20240325,120300,85421789400,75400,75200,75400,75200,1049
20240325,120200,85342780300,75200,75200,75300,75100,2008
20240325,120100,85191815000,75200,75300,75400,75100,3327
20240325,120000,84941631000,75300,75500,75500,75100,14485
20240325,115900,83851271700,75400,75700,75800,75300,18021
20240325,115800,82489609800,75800,75600,75800,75500,13952
20240325,115700,81433667100,75600,75600,75600,75500,10376
20240325,115600,80649385200,75600,75400,75600,75300,12394
20240325,115500,79713536300,75400,75200,75400,75100,14112
20240325,115400,78650817300,75200,75200,75300,75200,1204
20240325,115300,78560219600,75200,75100,75300,75100,3370
20240325,115200,78306802900,75200,75200,75300,75000,9206
20240325,115100,77614617200,75200,75300,75400,75100,9183
20240325,115000,76923614200,75300,74900,75300,74900,10677
20240325,114900,76121539400,74900,75000,75100,74900,2489
20240325,114800,75934882500,75000,74800,75000,74700,7165
20240325,114700,75397869400,74800,74800,74900,74700,3657
20240325,114600,75124344500,74800,74800,74800,74700,1364
20240325,114500,75022334200,74800,74500,74800,74500,3419
20240325,114400,74767098600,74500,74500,74600,74500,525
20240325,114300,74727969300,74600,74500,74600,74400,1774
20240325,114200,74595824900,74400,74500,74500,74400,578
20240325,114100,74552778600,74500,74400,74500,74400,199
20240325,114000,74537965400,74500,74400,74500,74400,571
20240325,113900,74495456800,74400,74400,74500,74400,800
20240325,113800,74435936200,74400,74400,74500,74400,638
20240325,113700,74388463200,74400,74400,74500,74400,554
20240325,113600,74347223000,74500,74300,74500,74300,752
20240325,113500,74291267500,74300,74300,74400,74300,470
20240325,113400,74256329400,74300,74400,74500,74300,435
20240325,113300,74223977400,74500,74300,74500,74300,325
20240325,113200,74199791500,74300,74500,74500,74300,1206
20240325,113100,74110082200,74500,74300,74500,74300,701
20240325,113000,74057912800,74400,74400,74500,74300,1210
20240325,112900,73967884700,74500,74400,74600,74400,1377
20240325,112800,73865337100,74500,74500,74600,74400,1169
20240325,112700,73778256200,74500,74500,74600,74500,798
20240325,112600,73718782700,74500,74500,74600,74500,1005
20240325,112500,73643889100,74500,74500,74600,74400,1118
20240325,112400,73560597100,74500,74500,74500,74400,1351
20240325,112300,73460030100,74400,74500,74500,74300,1068
20240325,112200,73380560000,74400,74600,74700,74400,1995
20240325,112100,73231908500,74700,74300,74700,74300,6091
20240325,112000,72777559200,74300,74100,74400,74100,1219
20240325,111900,72686920600,74200,74000,74200,74000,1117
20240325,111800,72604157000,74100,74000,74100,74000,1710
20240325,111700,72477572900,74000,74100,74100,74000,3837
20240325,111600,72193536900,74000,74200,74200,74000,1770
20240325,111500,72062372100,74100,74300,74400,74100,2059
20240325,111400,71909584000,74200,74400,74600,74200,3362
20240325,111300,71659477900,74500,74400,74500,74300,425
20240325,111200,71627857300,74400,74200,74400,74200,859
20240325,111100,71564059800,74300,74200,74400,74200,1926
20240325,111000,71420930100,74200,74200,74300,74200,907
20240325,110900,71353579800,74200,74100,74300,74100,1234
20240325,110800,71262065900,74200,74100,74200,74000,1674
20240325,110700,71138021300,74000,74000,74100,74000,1879
20240325,110600,70998963300,74000,74000,74100,74000,759
20240325,110500,70942766100,74000,74100,74100,74000,1183
20240325,110400,70855208100,74000,74000,74100,73900,3916
20240325,110300,70565579700,74000,74100,74200,74000,3649
20240325,110200,70295471400,74100,74200,74300,74100,1603
20240325,110100,70176574400,74200,74100,74300,74100,385
20240325,110000,70148009400,74100,74300,74400,74000,7462
20240325,105900,69595098300,74400,74300,74500,74300,1231
20240325,105800,69503556100,74300,74300,74400,74100,2471
20240325,105700,69320121400,74300,74300,74400,74200,775
20240325,105600,69262558700,74300,74300,74400,74200,2432
20240325,105500,69081899400,74200,74200,74400,74100,1639
20240325,105400,68960161400,74100,74100,74200,73900,6904
20240325,105300,68449251300,74100,74100,74200,74000,6589
20240325,105200,67961259400,74100,74400,74400,74100,3974
20240325,105100,67666183900,74300,74200,74400,74200,3203
20240325,105000,67428211300,74200,74500,74500,74200,9710
20240325,104900,66706367000,74500,74500,74600,74500,1941
20240325,104800,66561710500,74600,74600,74600,74400,4117
20240325,104700,66255038700,74700,74700,74800,74600,3069
20240325,104600,66025980400,74700,74600,74700,74500,2950
20240325,104500,65805797500,74600,74400,74700,74400,3441
20240325,104400,65549497200,74400,74700,74800,74400,12056
20240325,104300,64650631900,74700,74800,74800,74600,3145
20240325,104200,64415706400,74800,75000,75000,74800,2955
20240325,104100,64194544300,75000,74700,75000,74700,3020
20240325,104000,63968628100,74700,74600,74800,74500,5401
20240325,103900,63565566200,74800,75100,75100,74600,7899
20240325,103800,62974579900,75100,74600,75100,74500,7055
20240325,103700,62448013900,74600,75300,75300,74600,14599
20240325,103600,61353067600,75300,75100,75300,75100,5432
20240325,103500,60944577900,75200,74900,75300,74900,12388
20240325,103400,60013755700,74900,75000,75100,74600,20459
20240325,103300,58482150100,75000,75600,75700,74800,28120
20240325,103200,56369637800,75600,75400,75700,75100,30889
20240325,103100,54037726300,75500,75500,75600,75200,26480
20240325,103000,52039766500,75500,75300,75700,75200,40516
20240325,102900,48977974400,75300,75400,75500,75100,36346
20240325,102800,46239289000,75400,74600,75500,74600,46902
20240325,102700,42718859700,74600,74800,74800,74500,11974
20240325,102600,41824577100,74800,74400,74800,74300,28545
20240325,102500,39696237900,74300,74400,74400,74300,2841
20240325,102400,39484988500,74300,74300,74400,74200,4781
20240325,102300,39129724500,74300,74200,74300,74200,2621
20240325,102200,38935093200,74300,74100,74300,74100,2448
20240325,102100,38753457300,74100,74200,74200,74100,2180
20240325,102000,38591733500,74200,74300,74300,74100,3422
20240325,101900,38337589000,74300,74200,74300,74100,5819
20240325,101800,37905624500,74200,74000,74300,74000,6146
20240325,101700,37449769800,74100,74100,74200,73900,2679
20240325,101600,37251362100,74100,73800,74200,73700,6986
20240325,101500,36734478100,73800,73700,73800,73700,875
20240325,101400,36669937900,73700,73700,73900,73700,1238
20240325,101300,36578570500,73700,73800,73900,73700,1976
20240325,101200,36432770900,73800,73800,73900,73700,875
20240325,101100,36368223000,73800,73400,73900,73400,3123
20240325,101000,36138521300,73400,73500,73500,73300,4157
20240325,100900,35833215500,73400,73400,73600,73400,2471
20240325,100800,35651742900,73400,73500,73500,73200,11313
20240325,100700,34822261800,73500,73700,73700,73400,4023
20240325,100600,34526469000,73700,73600,73700,73500,1611
20240325,100500,34407885800,73700,73700,73700,73600,2539
20240325,100400,34220891600,73700,73800,73900,73700,726
20240325,100300,34167352700,73800,73900,73900,73800,2742
20240325,100200,33964960000,73900,73900,74000,73800,2162
20240325,100100,33805190000,73900,73900,74000,73800,1394
20240325,100000,33702208300,73900,73700,73900,73600,1873
20240325,095900,33564198200,73700,73700,73900,73700,1480
20240325,095800,33455082900,73700,73900,74000,73700,3202
20240325,095700,33218562300,74000,74100,74100,73900,1812
20240325,095600,33084402600,74100,74100,74200,74000,4687
20240325,095500,32737010500,74100,74100,74200,74000,2977
20240325,095400,32516423000,74200,73900,74200,73900,3067
20240325,095300,32289310900,73900,74000,74000,73900,3076
20240325,095200,32061892000,73900,73600,74000,73500,4005
20240325,095100,31766444200,73500,73400,73600,73400,3003
20240325,095000,31545920600,73400,73600,73700,73400,6354
20240325,094900,31078993900,73600,73900,73900,73500,8909
20240325,094800,30422787700,73900,74100,74200,73800,14552
20240325,094700,29346214700,74200,74100,74300,74100,7241
20240325,094600,28808983100,74100,74100,74200,74100,1969
20240325,094500,28663032700,74200,74000,74200,74000,4346
20240325,094400,28341022100,74100,74100,74200,74000,5573
20240325,094300,27927788300,74200,74200,74300,74000,9748
20240325,094200,27204834400,74200,74000,74200,73900,7797
20240325,094100,26627270500,74000,74100,74200,73800,14011
20240325,094000,25590117200,74100,73800,74100,73700,12095
20240325,093900,24695441900,73800,73700,73800,73600,5972
20240325,093800,24255129000,73600,73300,73700,73300,5355
20240325,093700,23861546000,73300,73400,73500,73300,1857
20240325,093600,23725330100,73400,73300,73400,73200,3175
20240325,093500,23492363900,73300,73100,73400,73100,1998
20240325,093400,23346110800,73100,73400,73500,73100,4888
20240325,093300,22988224800,73500,73300,73500,73300,738
20240325,093200,22934052700,73400,73200,73400,73200,2016
20240325,093100,22786176100,73200,73100,73400,73100,1711
20240325,093000,22660804800,73100,73000,73200,72900,4147
20240325,092900,22357982100,73000,73000,73100,72900,2831
20240325,092800,22151345000,73000,73200,73200,73000,3266
20240325,092700,21912696800,73100,73100,73200,72900,6966
20240325,092600,21404198500,73100,73700,73700,73100,7953
20240325,092500,20821074500,73600,73600,73700,73500,2864
20240325,092400,20610325600,73500,73400,73600,73300,4959
20240325,092300,20246192200,73500,73400,73500,73300,2618
20240325,092200,20054014400,73400,73500,73500,73400,3790
20240325,092100,19775737400,73500,73500,73600,73400,4397
20240325,092000,19452578900,73500,73200,73600,73200,5201
20240325,091900,19070589500,73200,73200,73300,73100,4094
20240325,091800,18770850100,73200,73000,73300,72900,3936
20240325,091700,18483119700,73000,73700,73800,72900,11412
20240325,091600,17646519600,73700,73400,73800,73300,5225
20240325,091500,17261779400,73400,73200,73500,73100,5588
20240325,091400,16852901900,73100,73100,73200,73000,2277
20240325,091300,16686527900,73000,73000,73200,72900,3880
20240325,091200,16403173100,73000,73200,73300,72800,8150
20240325,091100,15808612600,73200,72800,73300,72800,6326
20240325,091000,15347153400,72800,73100,73200,72800,12806
20240325,090900,14412419700,73100,73600,73700,73000,16874
20240325,090800,13175795200,73500,73800,74000,73500,13560
20240325,090700,12175050700,73900,73700,73900,73600,5714
20240325,090600,11753520900,73600,73500,73700,73300,4984
20240325,090500,11387657900,73400,73600,73900,73200,10835
20240325,090400,10592105500,73500,73600,73800,73100,13019
20240325,090300,9636573800,73600,74200,74300,73500,18035
20240325,090200,8305167900,74100,73800,74400,73500,26823
20240325,090100,6321604000,73600,74000,74200,73600,27855
20240325,090000,4260976100,74100,74600,74600,73700,57133