KissMeData/042000/min/candle-20250306.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250306,192800,30031541800,58600,58600,58600,58600,8516
20250306,192700,30031541800,58600,58600,58600,58600,0
20250306,192600,30031541800,58600,58600,58600,58600,0
20250306,192500,30031541800,58600,58600,58600,58600,0
20250306,192400,30031541800,58600,58600,58600,58600,0
20250306,192300,30031541800,58600,58600,58600,58600,0
20250306,192200,30031541800,58600,58600,58600,58600,0
20250306,192100,30031541800,58600,58600,58600,58600,0
20250306,192000,30031541800,58600,58600,58600,58600,0
20250306,191900,30031541800,58600,58600,58600,58600,0
20250306,191800,30031541800,58600,58600,58600,58600,0
20250306,191700,30031541800,58600,58600,58600,58600,0
20250306,191600,30031541800,58600,58600,58600,58600,0
20250306,191500,30031541800,58600,58600,58600,58600,0
20250306,191400,30031541800,58600,58600,58600,58600,0
20250306,191300,30031541800,58600,58600,58600,58600,0
20250306,191200,30031541800,58600,58600,58600,58600,0
20250306,191100,30031541800,58600,58600,58600,58600,0
20250306,191000,30031541800,58600,58600,58600,58600,0
20250306,190900,30031541800,58600,58600,58600,58600,0
20250306,190800,30031541800,58600,58600,58600,58600,0
20250306,190700,30031541800,58600,58600,58600,58600,0
20250306,190600,30031541800,58600,58600,58600,58600,0
20250306,190500,30031541800,58600,58600,58600,58600,0
20250306,190400,30031541800,58600,58600,58600,58600,0
20250306,190300,30031541800,58600,58600,58600,58600,0
20250306,190200,30031541800,58600,58600,58600,58600,0
20250306,190100,30031541800,58600,58600,58600,58600,0
20250306,190000,30031541800,58600,58600,58600,58600,0
20250306,185900,30031541800,58600,58600,58600,58600,0
20250306,185800,30031541800,58600,58600,58600,58600,8516
20250306,185700,30031541800,58600,58600,58600,58600,0
20250306,185600,30031541800,58600,58600,58600,58600,0
20250306,185500,30031541800,58600,58600,58600,58600,0
20250306,185400,30031541800,58600,58600,58600,58600,0
20250306,185300,30031541800,58600,58600,58600,58600,0
20250306,185200,30031541800,58600,58600,58600,58600,0
20250306,185100,30031541800,58600,58600,58600,58600,0
20250306,185000,30031541800,58600,58600,58600,58600,0
20250306,184900,30031541800,58600,58600,58600,58600,0
20250306,184800,30031541800,58600,58600,58600,58600,0
20250306,184700,30031541800,58600,58600,58600,58600,0
20250306,184600,30031541800,58600,58600,58600,58600,0
20250306,184500,30031541800,58600,58600,58600,58600,0
20250306,184400,30031541800,58600,58600,58600,58600,0
20250306,184300,30031541800,58600,58600,58600,58600,0
20250306,184200,30031541800,58600,58600,58600,58600,0
20250306,184100,30031541800,58600,58600,58600,58600,0
20250306,184000,30031541800,58600,58600,58600,58600,0
20250306,183900,30031541800,58600,58600,58600,58600,0
20250306,183800,30031541800,58600,58600,58600,58600,0
20250306,183700,30031541800,58600,58600,58600,58600,0
20250306,183600,30031541800,58600,58600,58600,58600,0
20250306,183500,30031541800,58600,58600,58600,58600,0
20250306,183400,30031541800,58600,58600,58600,58600,0
20250306,183300,30031541800,58600,58600,58600,58600,0
20250306,183200,30031541800,58600,58600,58600,58600,0
20250306,183100,30031541800,58600,58600,58600,58600,0
20250306,183000,30031541800,58600,58600,58600,58600,0
20250306,182900,30031541800,58600,58600,58600,58600,0
20250306,182800,30031541800,58600,58600,58600,58600,8516
20250306,182700,30031541800,58600,58600,58600,58600,0
20250306,182600,30031541800,58600,58600,58600,58600,0
20250306,182500,30031541800,58600,58600,58600,58600,0
20250306,182400,30031541800,58600,58600,58600,58600,0
20250306,182300,30031541800,58600,58600,58600,58600,0
20250306,182200,30031541800,58600,58600,58600,58600,0
20250306,182100,30031541800,58600,58600,58600,58600,0
20250306,182000,30031541800,58600,58600,58600,58600,0
20250306,181900,30031541800,58600,58600,58600,58600,0
20250306,181800,30031541800,58600,58600,58600,58600,0
20250306,181700,30031541800,58600,58600,58600,58600,0
20250306,181600,30031541800,58600,58600,58600,58600,0
20250306,181500,30031541800,58600,58600,58600,58600,0
20250306,181400,30031541800,58600,58600,58600,58600,0
20250306,181300,30031541800,58600,58600,58600,58600,0
20250306,181200,30031541800,58600,58600,58600,58600,0
20250306,181100,30031541800,58600,58600,58600,58600,0
20250306,181000,30031541800,58600,58600,58600,58600,0
20250306,180900,30031541800,58600,58600,58600,58600,0
20250306,180800,30031541800,58600,58600,58600,58600,0
20250306,180700,30031541800,58600,58600,58600,58600,0
20250306,180600,30031541800,58600,58600,58600,58600,0
20250306,180500,30031541800,58600,58600,58600,58600,0
20250306,180400,30031541800,58600,58600,58600,58600,0
20250306,180300,30031541800,58600,58600,58600,58600,0
20250306,180200,30031541800,58600,58600,58600,58600,0
20250306,180100,30031541800,58600,58600,58600,58600,0
20250306,180000,30031541800,58600,58600,58600,58600,0
20250306,175900,30031541800,58600,58600,58600,58600,0
20250306,175800,30031541800,58600,58600,58600,58600,8516
20250306,175700,30031541800,58600,58600,58600,58600,0
20250306,175600,30031541800,58600,58600,58600,58600,0
20250306,175500,30031541800,58600,58600,58600,58600,0
20250306,175400,30031541800,58600,58600,58600,58600,0
20250306,175300,30031541800,58600,58600,58600,58600,0
20250306,175200,30031541800,58600,58600,58600,58600,0
20250306,175100,30031541800,58600,58600,58600,58600,0
20250306,175000,30031541800,58600,58600,58600,58600,0
20250306,174900,30031541800,58600,58600,58600,58600,0
20250306,174800,30031541800,58600,58600,58600,58600,0
20250306,174700,30031541800,58600,58600,58600,58600,0
20250306,174600,30031541800,58600,58600,58600,58600,0
20250306,174500,30031541800,58600,58600,58600,58600,0
20250306,174400,30031541800,58600,58600,58600,58600,0
20250306,174300,30031541800,58600,58600,58600,58600,0
20250306,174200,30031541800,58600,58600,58600,58600,0
20250306,174100,30031541800,58600,58600,58600,58600,0
20250306,174000,30031541800,58600,58600,58600,58600,0
20250306,173900,30031541800,58600,58600,58600,58600,0
20250306,173800,30031541800,58600,58600,58600,58600,0
20250306,173700,30031541800,58600,58600,58600,58600,0
20250306,173600,30031541800,58600,58600,58600,58600,0
20250306,173500,30031541800,58600,58600,58600,58600,0
20250306,173400,30031541800,58600,58600,58600,58600,0
20250306,173300,30031541800,58600,58600,58600,58600,0
20250306,173200,30031541800,58600,58600,58600,58600,0
20250306,173100,30031541800,58600,58600,58600,58600,0
20250306,173000,30031541800,58600,58600,58600,58600,0
20250306,172900,30031541800,58600,58600,58600,58600,0
20250306,172800,30031541800,58600,58600,58600,58600,8516
20250306,172700,30031541800,58600,58600,58600,58600,0
20250306,172600,30031541800,58600,58600,58600,58600,0
20250306,172500,30031541800,58600,58600,58600,58600,0
20250306,172400,30031541800,58600,58600,58600,58600,0
20250306,172300,30031541800,58600,58600,58600,58600,0
20250306,172200,30031541800,58600,58600,58600,58600,0
20250306,172100,30031541800,58600,58600,58600,58600,0
20250306,172000,30031541800,58600,58600,58600,58600,0
20250306,171900,30031541800,58600,58600,58600,58600,0
20250306,171800,30031541800,58600,58600,58600,58600,0
20250306,171700,30031541800,58600,58600,58600,58600,0
20250306,171600,30031541800,58600,58600,58600,58600,0
20250306,171500,30031541800,58600,58600,58600,58600,0
20250306,171400,30031541800,58600,58600,58600,58600,0
20250306,171300,30031541800,58600,58600,58600,58600,0
20250306,171200,30031541800,58600,58600,58600,58600,0
20250306,171100,30031541800,58600,58600,58600,58600,0
20250306,171000,30031541800,58600,58600,58600,58600,0
20250306,170900,30031541800,58600,58600,58600,58600,0
20250306,170800,30031541800,58600,58600,58600,58600,0
20250306,170700,30031541800,58600,58600,58600,58600,0
20250306,170600,30031541800,58600,58600,58600,58600,0
20250306,170500,30031541800,58600,58600,58600,58600,0
20250306,170400,30031541800,58600,58600,58600,58600,0
20250306,170300,30031541800,58600,58600,58600,58600,0
20250306,170200,30031541800,58600,58600,58600,58600,0
20250306,170100,30031541800,58600,58600,58600,58600,0
20250306,170000,30031541800,58600,58600,58600,58600,0
20250306,165900,30031541800,58600,58600,58600,58600,0
20250306,165800,30031541800,58600,58600,58600,58600,8516
20250306,165700,30031541800,58600,58600,58600,58600,0
20250306,165600,30031541800,58600,58600,58600,58600,0
20250306,165500,30031541800,58600,58600,58600,58600,0
20250306,165400,30031541800,58600,58600,58600,58600,0
20250306,165300,30031541800,58600,58600,58600,58600,0
20250306,165200,30031541800,58600,58600,58600,58600,0
20250306,165100,30031541800,58600,58600,58600,58600,0
20250306,165000,30031541800,58600,58600,58600,58600,0
20250306,164900,30031541800,58600,58600,58600,58600,0
20250306,164800,30031541800,58600,58600,58600,58600,0
20250306,164700,30031541800,58600,58600,58600,58600,0
20250306,164600,30031541800,58600,58600,58600,58600,0
20250306,164500,30031541800,58600,58600,58600,58600,0
20250306,164400,30031541800,58600,58600,58600,58600,0
20250306,164300,30031541800,58600,58600,58600,58600,0
20250306,164200,30031541800,58600,58600,58600,58600,0
20250306,164100,30031541800,58600,58600,58600,58600,0
20250306,164000,30031541800,58600,58600,58600,58600,0
20250306,163900,30031541800,58600,58600,58600,58600,0
20250306,163800,30031541800,58600,58600,58600,58600,0
20250306,163700,30031541800,58600,58600,58600,58600,0
20250306,163600,30031541800,58600,58600,58600,58600,0
20250306,163500,30031541800,58600,58600,58600,58600,0
20250306,163400,30031541800,58600,58600,58600,58600,0
20250306,163300,30031541800,58600,58600,58600,58600,0
20250306,163200,30031541800,58600,58600,58600,58600,0
20250306,163100,30031541800,58600,58600,58600,58600,0
20250306,163000,30031541800,58600,58600,58600,58600,0
20250306,162900,30031541800,58600,58600,58600,58600,0
20250306,162800,30031541800,58600,58600,58600,58600,8516
20250306,162700,30031541800,58600,58600,58600,58600,0
20250306,162600,30031541800,58600,58600,58600,58600,0
20250306,162500,30031541800,58600,58600,58600,58600,0
20250306,162400,30031541800,58600,58600,58600,58600,0
20250306,162300,30031541800,58600,58600,58600,58600,0
20250306,162200,30031541800,58600,58600,58600,58600,0
20250306,162100,30031541800,58600,58600,58600,58600,0
20250306,162000,30031541800,58600,58600,58600,58600,0
20250306,161900,30031541800,58600,58600,58600,58600,0
20250306,161800,30031541800,58600,58600,58600,58600,0
20250306,161700,30031541800,58600,58600,58600,58600,0
20250306,161600,30031541800,58600,58600,58600,58600,0
20250306,161500,30031541800,58600,58600,58600,58600,0
20250306,161400,30031541800,58600,58600,58600,58600,0
20250306,161300,30031541800,58600,58600,58600,58600,0
20250306,161200,30031541800,58600,58600,58600,58600,0
20250306,161100,30031541800,58600,58600,58600,58600,0
20250306,161000,30031541800,58600,58600,58600,58600,0
20250306,160900,30031541800,58600,58600,58600,58600,0
20250306,160800,30031541800,58600,58600,58600,58600,0
20250306,160700,30031541800,58600,58600,58600,58600,0
20250306,160600,30031541800,58600,58600,58600,58600,0
20250306,160500,30031541800,58600,58600,58600,58600,0
20250306,160400,30031541800,58600,58600,58600,58600,0
20250306,160300,30031541800,58600,58600,58600,58600,0
20250306,160200,30031541800,58600,58600,58600,58600,0
20250306,160100,30031541800,58600,58600,58600,58600,0
20250306,160000,30031541800,58600,58600,58600,58600,0
20250306,155900,30031541800,58600,58600,58600,58600,0
20250306,155800,30031541800,58600,58600,58600,58600,8516
20250306,155700,30031541800,58600,58600,58600,58600,0
20250306,155600,30031541800,58600,58600,58600,58600,0
20250306,155500,30031541800,58600,58600,58600,58600,0
20250306,155400,30031541800,58600,58600,58600,58600,0
20250306,155300,30031541800,58600,58600,58600,58600,0
20250306,155200,30031541800,58600,58600,58600,58600,0
20250306,155100,30031541800,58600,58600,58600,58600,0
20250306,155000,30031541800,58600,58600,58600,58600,0
20250306,154900,30031541800,58600,58600,58600,58600,0
20250306,154800,30031541800,58600,58600,58600,58600,0
20250306,154700,30031541800,58600,58600,58600,58600,0
20250306,154600,30031541800,58600,58600,58600,58600,0
20250306,154500,30031541800,58600,58600,58600,58600,0
20250306,154400,30031541800,58600,58600,58600,58600,0
20250306,154300,30031541800,58600,58600,58600,58600,0
20250306,154200,30031541800,58600,58600,58600,58600,0
20250306,154100,30031541800,58600,58600,58600,58600,0
20250306,154000,30031541800,58600,58600,58600,58600,0
20250306,153900,30031541800,58600,58600,58600,58600,0
20250306,153800,30031541800,58600,58600,58600,58600,0
20250306,153700,30031541800,58600,58600,58600,58600,0
20250306,153600,30031541800,58600,58600,58600,58600,0
20250306,153500,30031541800,58600,58600,58600,58600,0
20250306,153400,30031541800,58600,58600,58600,58600,0
20250306,153300,30031541800,58600,58600,58600,58600,0
20250306,153200,30031541800,58600,58600,58600,58600,0
20250306,153100,30031541800,58600,58600,58600,58600,0
20250306,153000,30031541800,58600,58600,58600,58600,8516
20250306,152900,29532504200,58600,58600,58600,58600,0
20250306,152800,29532504200,58600,58600,58600,58600,0
20250306,152700,29532504200,58600,58600,58600,58600,0
20250306,152600,29532504200,58600,58600,58600,58600,0
20250306,152500,29532504200,58600,58600,58600,58600,0
20250306,152400,29532504200,58600,58600,58600,58600,0
20250306,152300,29532504200,58600,58600,58600,58600,0
20250306,152200,29532504200,58600,58600,58600,58600,0
20250306,152100,29532504200,58600,58600,58600,58600,0
20250306,152000,29532504200,58600,58600,58600,58600,0
20250306,151900,29532504200,58600,58700,58700,58500,2440
20250306,151800,29389484200,58700,58600,58800,58600,1406
20250306,151700,29306977700,58600,58700,58700,58600,1896
20250306,151600,29195799800,58700,58800,58800,58700,920
20250306,151500,29141744500,58800,58700,58900,58700,1062
20250306,151400,29079278000,58800,58850,58900,58700,1134
20250306,151300,29012586250,58900,58800,58900,58700,1157
20250306,151200,28944507050,58800,58650,58800,58650,2507
20250306,151100,28797251950,58650,58550,58700,58500,1986
20250306,151000,28680914600,58500,58500,58500,58400,880
20250306,150900,28629468300,58400,58500,58500,58300,3500
20250306,150800,28425118400,58400,58500,58500,58400,643
20250306,150700,28387543300,58400,58450,58500,58400,764
20250306,150600,28342908250,58500,58500,58600,58400,1558
20250306,150500,28251767150,58400,58400,58500,58400,1034
20250306,150400,28191381450,58400,58400,58500,58300,463
20250306,150300,28164354250,58400,58500,58500,58300,992
20250306,150200,28106460450,58500,58400,58500,58300,866
20250306,150100,28055919650,58400,58400,58600,58400,1010
20250306,150000,27996932650,58400,58500,58600,58400,1815
20250306,145900,27890852350,58500,58500,58600,58400,2021
20250306,145800,27772684450,58500,58600,58600,58500,610
20250306,145700,27736995550,58500,58600,58600,58500,265
20250306,145600,27721475550,58600,58600,58600,58500,476
20250306,145500,27693626050,58600,58500,58600,58500,270
20250306,145400,27677828650,58600,58700,58700,58600,482
20250306,145300,27649575800,58700,58700,58700,58600,370
20250306,145200,27627878300,58700,58600,58700,58600,773
20250306,145100,27582539300,58700,58600,58700,58500,1844
20250306,145000,27474485200,58600,58500,58600,58500,440
20250306,144900,27448732800,58500,58500,58600,58500,726
20250306,144800,27406260500,58500,58500,58600,58400,628
20250306,144700,27369538000,58400,58500,58600,58400,4725
20250306,144600,27093402700,58500,58600,58600,58400,2562
20250306,144500,26943519200,58600,58500,58600,58500,215
20250306,144400,26930937600,58500,58500,58600,58500,358
20250306,144300,26909992600,58600,58600,58600,58500,2074
20250306,144200,26788468100,58700,58700,58700,58600,115
20250306,144100,26781726900,58700,58700,58700,58600,112
20250306,144000,26775161600,58600,58700,58800,58600,962
20250306,143900,26718687400,58700,58700,58800,58600,1518
20250306,143800,26629593100,58650,58700,58700,58650,280
20250306,143700,26613169100,58600,58600,58700,58600,563
20250306,143600,26580161600,58600,58600,58700,58600,150
20250306,143500,26571368150,58650,58850,58900,58600,2081
20250306,143400,26449038950,58850,58850,58850,58800,242
20250306,143300,26434799200,58850,58800,58900,58800,1260
20250306,143200,26360678300,58700,58700,58700,58600,903
20250306,143100,26307680100,58700,58500,58700,58500,944
20250306,143000,26252328450,58600,58400,58600,58400,1420
20250306,142900,26169253100,58500,58500,58500,58400,451
20250306,142800,26142889950,58500,58400,58500,58400,183
20250306,142700,26132196450,58400,58300,58500,58300,1229
20250306,142600,26060461950,58300,58500,58500,58300,425
20250306,142500,26035677850,58500,58500,58500,58400,384
20250306,142400,26013248450,58400,58400,58500,58400,167
20250306,142300,26003492600,58400,58400,58500,58400,212
20250306,142200,25991109450,58500,58500,58500,58400,354
20250306,142100,25970433150,58500,58500,58500,58400,384
20250306,142000,25947999950,58500,58400,58500,58400,483
20250306,141900,25919763900,58400,58300,58400,58300,877
20250306,141800,25868552500,58300,58200,58400,58200,1052
20250306,141700,25807226000,58200,58150,58200,58100,1336
20250306,141600,25729488350,58200,58100,58200,58100,2053
20250306,141500,25610174700,58200,58200,58300,58200,1697
20250306,141400,25511408400,58200,58200,58300,58200,635
20250306,141300,25474445600,58200,58400,58400,58200,3217
20250306,141200,25287076100,58300,58300,58400,58300,473
20250306,141100,25259486000,58300,58500,58500,58300,1063
20250306,141000,25197410800,58500,58500,58500,58400,276
20250306,140900,25181272700,58500,58400,58600,58300,2197
20250306,140800,25052709500,58400,58600,58600,58300,6585
20250306,140700,24668110200,58500,58600,58600,58400,600
20250306,140600,24633013000,58500,58500,58600,58400,1217
20250306,140500,24561818550,58500,58500,58500,58400,247
20250306,140400,24547391150,58400,58400,58500,58300,997
20250306,140300,24489191950,58400,58350,58400,58300,527
20250306,140200,24458440000,58300,58500,58500,58300,2160
20250306,140100,24332344400,58500,58600,58600,58500,171
20250306,140000,24322332000,58600,58600,58600,58500,342
20250306,135900,24302322400,58600,58600,58600,58500,97
20250306,135800,24296643700,58600,58700,58800,58500,2405
20250306,135700,24155646200,58750,58600,58800,58600,2063
20250306,135600,24034443650,58600,58300,58600,58300,8885
20250306,135500,23515170700,58400,58300,58400,58300,319
20250306,135400,23496567150,58400,58300,58400,58300,358
20250306,135300,23475693850,58300,58400,58400,58300,439
20250306,135200,23450094750,58300,58350,58400,58300,1089
20250306,135100,23386576100,58400,58400,58400,58300,1365
20250306,135000,23306870400,58350,58350,58400,58300,738
20250306,134900,23263803050,58350,58400,58500,58300,1039
20250306,134800,23203164850,58400,58400,58500,58400,2763
20250306,134700,23041802350,58500,58500,58600,58400,1917
20250306,134600,22929663450,58500,58600,58600,58500,2705
20250306,134500,22771413750,58500,58600,58600,58500,619
20250306,134400,22735189750,58550,58600,58600,58500,251
20250306,134300,22720487550,58600,58600,58600,58500,321
20250306,134200,22701681850,58500,58700,58700,58500,1125
20250306,134100,22635787550,58700,58700,58700,58600,232
20250306,134000,22622169750,58700,58800,58800,58700,68
20250306,133900,22618176550,58800,58700,58800,58700,185
20250306,133800,22607302150,58700,58800,58800,58700,372
20250306,133700,22585464050,58800,58900,58900,58700,323
20250306,133600,22566473750,58800,58900,58900,58800,390
20250306,133500,22543534850,58800,58900,58900,58800,232
20250306,133400,22529875750,58900,58800,58900,58800,1697
20250306,133300,22430064950,58900,58800,58900,58800,138
20250306,133200,22421945250,58900,58700,59000,58600,4143
20250306,133100,22178357050,58700,58700,58700,58600,378
20250306,133000,22156199950,58600,58600,58700,58600,300
20250306,132900,22138619350,58600,58700,58700,58600,458
20250306,132800,22111773450,58700,58700,58700,58600,312
20250306,132700,22093462350,58700,58700,58700,58700,929
20250306,132600,22038930050,58600,58700,58800,58600,831
20250306,132500,21990196550,58700,58800,58800,58600,843
20250306,132400,21940732350,58800,58700,58800,58700,725
20250306,132300,21898168500,58700,58700,58800,58700,66
20250306,132200,21894294100,58800,58800,58800,58700,284
20250306,132100,21877619400,58700,58800,58800,58700,193
20250306,132000,21866286500,58800,58800,58800,58700,260
20250306,131900,21851022700,58800,58800,58800,58800,339
20250306,131800,21831089500,58700,58800,58800,58700,49
20250306,131700,21828211300,58800,58900,58900,58700,429
20250306,131600,21802986200,58900,58900,58900,58800,163
20250306,131500,21793397800,58900,58900,58900,58800,313
20250306,131400,21774991850,58800,58700,58800,58600,2958
20250306,131300,21601290150,58700,58600,58700,58600,1302
20250306,131200,21524991150,58600,58700,58700,58500,2100
20250306,131100,21401953600,58650,58800,58800,58600,431
20250306,131000,21376692200,58700,58700,58800,58700,1322
20250306,130900,21299090700,58700,58800,58800,58700,742
20250306,130800,21255532700,58700,58900,58900,58700,1088
20250306,130700,21191568600,58800,58800,58900,58800,399
20250306,130600,21168106000,58800,58800,58900,58800,612
20250306,130500,21132099700,58800,58900,58900,58800,523
20250306,130400,21101319200,58900,58900,58900,58800,100
20250306,130300,21095432300,58900,58800,58900,58800,387
20250306,130200,21072676000,58800,58900,59000,58800,709
20250306,130100,21030933600,58900,59000,59000,58900,966
20250306,130000,20973984000,58900,58900,59000,58900,409
20250306,125900,20949892100,59000,58900,59000,58900,176
20250306,125800,20939518900,59000,59000,59000,59000,82
20250306,125700,20934680900,58900,59000,59100,58900,973
20250306,125600,20877284000,59100,58900,59100,58900,2585
20250306,125500,20724948000,58800,58800,58900,58800,393
20250306,125400,20701830000,58800,58900,58900,58800,1196
20250306,125300,20631504900,58800,58800,58900,58800,888
20250306,125200,20579290100,58800,58900,58900,58800,168
20250306,125100,20569411600,58800,58800,58800,58800,314
20250306,125000,20550948400,58800,58900,58900,58800,322
20250306,124900,20532006800,58900,58900,58900,58800,403
20250306,124800,20508303900,58900,58850,58900,58800,485
20250306,124700,20479759250,58800,58800,58900,58800,370
20250306,124600,20458003150,58800,58800,58900,58800,511
20250306,124500,20427956050,58800,58800,58900,58800,651
20250306,124400,20389671150,58800,58900,58900,58800,1038
20250306,124300,20328564150,58900,58900,58900,58900,294
20250306,124200,20311247550,58900,58900,58900,58800,723
20250306,124100,20268666350,58900,59000,59000,58800,388
20250306,124000,20245834150,58900,58900,59000,58900,505
20250306,123900,20216089050,58900,58900,58900,58900,380
20250306,123800,20193707050,58900,59100,59100,58900,640
20250306,123700,20156002050,59100,59100,59200,59000,1339
20250306,123600,20076922150,59100,59200,59200,59100,592
20250306,123500,20041886050,59200,59200,59300,59200,1701
20250306,123400,19941176950,59200,59100,59300,59000,1931
20250306,123300,19826941300,59100,59000,59100,58900,1338
20250306,123200,19748003300,59000,58900,59000,58900,597
20250306,123100,19712818100,58800,58800,59000,58700,3262
20250306,123000,19520983600,58800,58800,58800,58700,331
20250306,122900,19501525900,58800,58800,58800,58700,893
20250306,122800,19449022600,58700,58800,58800,58700,350
20250306,122700,19428459800,58800,58800,58800,58750,312
20250306,122600,19410116900,58800,58800,58800,58750,410
20250306,122500,19386013200,58800,58800,58800,58750,547
20250306,122400,19353850750,58800,58800,58800,58700,200
20250306,122300,19342095050,58800,58850,58900,58800,2129
20250306,122200,19216896700,58800,58800,58900,58700,1750
20250306,122100,19113965250,58700,58600,58700,58500,2004
20250306,122000,18996417150,58600,58600,58700,58600,1141
20250306,121900,18929553850,58600,58600,58700,58600,782
20250306,121800,18883715300,58600,58500,58650,58500,3060
20250306,121700,18704628950,58500,58500,58600,58500,680
20250306,121600,18664809950,58500,58400,58700,58400,3450
20250306,121500,18462911150,58400,58600,58600,58400,4151
20250306,121400,18220156250,58500,58500,58600,58500,1025
20250306,121300,18160193400,58600,58700,58700,58600,2959
20250306,121200,17986795500,58600,58700,58700,58600,773
20250306,121100,17941464850,58600,58600,58700,58600,2403
20250306,121000,17800488750,58650,58700,58700,58600,226
20250306,120900,17787238950,58700,58800,58800,58600,1285
20250306,120800,17711812600,58800,58900,58900,58800,1956
20250306,120700,17596708200,59000,59000,59000,58900,629
20250306,120600,17559657300,59000,59000,59000,58900,53
20250306,120500,17556532500,58900,59000,59100,58900,759
20250306,120400,17511760700,59000,58700,59200,58700,3298
20250306,120300,17317526850,58700,58800,58800,58700,497
20250306,120200,17288326050,58800,58800,58800,58700,1743
20250306,120100,17185932250,58800,58700,58800,58600,1042
20250306,120000,17124759400,58800,58800,58800,58700,2645
20250306,115900,16969376000,58800,58800,58900,58800,188
20250306,115800,16958319300,58800,59000,59000,58800,1121
20250306,115700,16892352500,58900,58900,59000,58900,1671
20250306,115600,16793913700,58900,58800,59000,58700,5421
20250306,115500,16474857800,58800,58900,59000,58800,2309
20250306,115400,16338863100,59000,59100,59100,58900,1814
20250306,115300,16231872900,59100,59000,59200,59000,1576
20250306,115200,16138720800,59100,58900,59100,58900,3233
20250306,115100,15948096000,58900,58800,59000,58800,1682
20250306,115000,15849093800,58900,59200,59300,58800,10879
20250306,114900,15207138200,59200,59200,59300,59200,2058
20250306,114800,15085271550,59200,59400,59400,59200,4248
20250306,114700,14833429550,59400,59400,59450,59400,260
20250306,114600,14817984350,59400,59400,59450,59400,522
20250306,114500,14786977050,59450,59500,59500,59400,893
20250306,114400,14733862250,59500,59400,59600,59400,999
20250306,114300,14674421750,59400,59400,59500,59400,574
20250306,114200,14640324550,59400,59500,59500,59400,82
20250306,114100,14635453350,59500,59500,59550,59400,1363
20250306,114000,14554373050,59500,59400,59500,59400,1107
20250306,113900,14488536600,59400,59400,59500,59400,705
20250306,113800,14446631800,59500,59450,59500,59400,479
20250306,113700,14418168800,59400,59550,59700,59400,4704
20250306,113600,14138280550,59600,59600,59600,59600,599
20250306,113500,14102580150,59650,59500,59700,59500,741
20250306,113400,14058420500,59550,59500,59600,59400,4377
20250306,113300,13798032450,59600,59650,59700,59500,4657
20250306,113200,13520788850,59650,59700,59700,59600,1898
20250306,113100,13407659850,59700,59700,59700,59600,2650
20250306,113000,13249502050,59700,59700,59800,59700,658
20250306,112900,13210215250,59700,59800,59800,59700,185
20250306,112800,13199162950,59700,59800,59900,59700,611
20250306,112700,13162625150,59800,59800,59900,59800,331
20250306,112600,13142831150,59800,59900,60000,59800,353
20250306,112500,13121715250,59800,59900,59900,59800,1653
20250306,112400,13022830950,60000,60100,60100,60000,606
20250306,112300,12986470750,60100,60000,60100,60000,44
20250306,112200,12983826550,60000,60100,60200,60000,862
20250306,112100,12931971650,60000,60200,60200,60000,109
20250306,112000,12925425950,60200,59900,60200,59900,2275
20250306,111900,12788944950,59900,59900,60000,59900,302
20250306,111800,12770828150,59900,59900,60000,59850,1120
20250306,111700,12703740100,59900,59850,59900,59800,293
20250306,111600,12686209000,59900,59900,59900,59800,39
20250306,111500,12683873050,59800,59800,59900,59700,354
20250306,111400,12662703850,59800,59800,59800,59700,1016
20250306,111300,12601949750,59800,59900,59900,59700,2651
20250306,111200,12443388750,59900,59800,59900,59800,299
20250306,111100,12425479650,59900,59900,59900,59800,2781
20250306,111000,12258918300,59900,60100,60100,59900,1489
20250306,110900,12169612200,60050,60100,60200,60000,2819
20250306,110800,12000369150,60100,60150,60200,60100,156
20250306,110700,11990992600,60200,60250,60250,60100,1731
20250306,110600,11886858250,60250,60300,60400,60200,237
20250306,110500,11872567100,60300,60400,60400,60300,443
20250306,110400,11845831600,60500,60500,60500,60500,746
20250306,110300,11800698600,60500,60600,60700,60500,478
20250306,110200,11771766600,60500,60600,60600,60500,669
20250306,110100,11731246300,60700,60700,60800,60700,90
20250306,110000,11725774800,60700,60700,60700,60600,310
20250306,105900,11706960250,60600,60700,60700,60500,855
20250306,105800,11655178750,60600,60500,60600,60400,580
20250306,105700,11620061950,60500,60600,60600,60500,663
20250306,105600,11579897550,60600,60700,60700,60600,734
20250306,105500,11535348550,60600,60700,60700,60600,638
20250306,105400,11496634650,60600,60200,60700,60200,778
20250306,105300,11449615850,60200,60300,60300,60200,551
20250306,105200,11416403550,60200,60200,60300,60200,301
20250306,105100,11398282350,60200,60200,60300,60200,730
20250306,105000,11354330200,60200,60200,60300,60200,193
20250306,104900,11342705150,60300,60300,60300,60200,343
20250306,104800,11322029250,60300,60400,60400,60300,34
20250306,104700,11319978950,60300,60300,60300,60300,164
20250306,104600,11310089750,60300,60400,60400,60300,920
20250306,104500,11254568850,60400,60500,60500,60400,65
20250306,104400,11250642650,60500,60400,60500,60400,237
20250306,104300,11236327650,60400,60500,60600,60400,749
20250306,104200,11190999850,60500,60600,60700,60500,235
20250306,104100,11176779150,60600,60600,60600,60550,388
20250306,104000,11153266850,60600,60500,60600,60500,115
20250306,103900,11146298950,60500,60500,60600,60500,411
20250306,103800,11121418650,60500,60600,60600,60500,84
20250306,103700,11116331450,60500,60600,60600,60500,372
20250306,103600,11093788450,60600,60300,60600,60300,1566
20250306,103500,10999078250,60300,60300,60300,60300,9
20250306,103400,10998535550,60300,60300,60400,60200,387
20250306,103300,10975198350,60200,60700,60700,60200,1983
20250306,103200,10855183950,60700,60650,60700,60600,361
20250306,103100,10833298750,60600,60600,60700,60500,1195
20250306,103000,10760879450,60600,60400,60700,60400,1578
20250306,102900,10665359450,60400,60300,60500,60200,1426
20250306,102800,10579286750,60250,60200,60300,60150,273
20250306,102700,10562852150,60150,60300,60300,60150,1229
20250306,102600,10488862800,60300,60300,60300,60200,90
20250306,102500,10483442500,60200,60300,60300,60200,189
20250306,102400,10472053200,60300,60100,60300,60100,1205
20250306,102300,10399569100,60050,60050,60100,60000,66
20250306,102200,10395605400,60100,60000,60100,60000,331
20250306,102100,10375743200,60000,60100,60100,60000,27
20250306,102000,10374120800,60100,60100,60100,60000,838
20250306,101900,10323766700,60200,60200,60200,60000,99
20250306,101800,10317818900,60200,60200,60200,60000,1088
20250306,101700,10252480100,60000,59800,60100,59800,1334
20250306,101600,10172430800,59900,59900,59900,59800,1103
20250306,101500,10106457600,59800,60000,60000,59800,623
20250306,101400,10069130800,60000,60000,60000,59900,215
20250306,101300,10056246000,59900,59850,59900,59800,422
20250306,101200,10030970650,59850,59800,59900,59800,704
20250306,101100,9988843900,59850,59900,60000,59800,952
20250306,101000,9931812250,60000,59900,60000,59900,339
20250306,100900,9911504350,59900,59900,59950,59800,586
20250306,100800,9876404100,59900,60000,60000,59800,1418
20250306,100700,9791454450,60000,59950,60000,59900,357
20250306,100600,9770057800,59900,60200,60200,59900,1128
20250306,100500,9702383100,60100,60200,60200,60100,1176
20250306,100400,9631630800,60200,60200,60300,60200,1116
20250306,100300,9564446700,60300,60300,60400,60100,820
20250306,100200,9515022600,60300,60500,60500,60200,120
20250306,100100,9507782200,60300,60600,60700,60200,1450
20250306,100000,9420195100,60700,60650,60700,60500,618
20250306,095900,9382738800,60650,60700,60700,60600,172
20250306,095800,9372302850,60700,60400,60700,60400,859
20250306,095700,9320240950,60500,60300,60500,60200,2227
20250306,095600,9185815400,60300,60300,60300,60200,570
20250306,095500,9151444600,60300,60600,60600,60300,453
20250306,095400,9124093100,60600,60500,60700,60300,1051
20250306,095300,9060483050,60600,60600,60800,60500,1157
20250306,095200,8990231050,60700,60100,60700,60100,2236
20250306,095100,8855279450,60100,60000,60100,60000,1566
20250306,095000,8761275750,60000,60100,60200,60000,611
20250306,094900,8724529450,60100,60150,60200,60100,1157
20250306,094800,8654992850,60100,60200,60200,60100,1530
20250306,094700,8562916150,60300,60300,60300,60200,274
20250306,094600,8546405200,60300,60200,60300,60200,636
20250306,094500,8508076200,60200,60400,60400,60200,597
20250306,094400,8472073750,60400,60500,60500,60300,846
20250306,094300,8420935550,60500,60400,60600,60400,309
20250306,094200,8402218250,60500,60500,60500,60400,1001
20250306,094100,8341694550,60400,60400,60500,60300,386
20250306,094000,8318358550,60400,60300,60500,60100,5238
20250306,093900,8002584050,60400,60400,60500,60300,347
20250306,093800,7981620450,60400,60200,60400,60100,846
20250306,093700,7930604950,60100,60000,60300,60000,1383
20250306,093600,7847459550,60000,60000,60100,60000,1701
20250306,093500,7745397500,60000,60000,60100,60000,1557
20250306,093400,7651933000,60000,60000,60200,60000,813
20250306,093300,7603071900,60100,60000,60100,60000,245
20250306,093200,7588351500,60000,60200,60200,60000,3486
20250306,093100,7378988400,60200,59800,60400,59800,4807
20250306,093000,7090408000,59900,59800,60000,59800,5370
20250306,092900,6768551900,59900,59700,60000,59700,2569
20250306,092800,6614837650,59700,59800,59900,59600,1914
20250306,092700,6500533550,59700,59700,59850,59600,5152
20250306,092600,6193126800,59700,60200,60200,59700,8332
20250306,092500,5693810400,60300,60500,60500,60300,2319
20250306,092400,5553837450,60500,60800,60900,60500,1492
20250306,092300,5463316550,60800,61000,61000,60800,1182
20250306,092200,5391395250,61000,61000,61200,60850,2756
20250306,092100,5223027850,61100,60800,61100,60700,3495
20250306,092000,5010693050,60800,60900,61100,60700,3859
20250306,091900,4775852900,60900,60550,60900,60500,1824
20250306,091800,4665164450,60500,60300,60500,60100,3059
20250306,091700,4480679700,60300,60100,60300,60100,1930
20250306,091600,4364540150,60000,60050,60100,59900,1336
20250306,091500,4284339150,60050,59900,60400,59900,6052
20250306,091400,3921170850,60000,59900,60000,59800,2606
20250306,091300,3765141450,59900,60200,60300,59700,11393
20250306,091200,3082075550,60200,60300,60400,60200,1135
20250306,091100,3013654150,60300,60400,60400,60200,2355
20250306,091000,2871653100,60300,60900,60900,60300,4744
20250306,090900,2584835800,60900,60500,60900,60500,2529
20250306,090800,2431498400,60500,60500,60700,60500,945
20250306,090700,2374277600,60500,60500,60700,60400,3158
20250306,090600,2183140800,60600,60700,60800,60600,1437
20250306,090500,2095945300,60800,60800,61000,60800,2550
20250306,090400,1940877400,60900,61200,61200,60800,2571
20250306,090300,1784001000,61100,61200,61300,60900,3156
20250306,090200,1591150300,61300,61500,61700,61100,2198
20250306,090100,1456141200,61400,61300,61700,61300,4596
20250306,090000,1173790700,61600,62700,62800,61300,18882