KissMeData/226950/min/candle-20250304.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250304,205700,122929336050,57200,57200,57200,57200,17314
20250304,205600,122929336050,57200,57200,57200,57200,0
20250304,205500,122929336050,57200,57200,57200,57200,0
20250304,205400,122929336050,57200,57200,57200,57200,0
20250304,205300,122929336050,57200,57200,57200,57200,0
20250304,205200,122929336050,57200,57200,57200,57200,0
20250304,205100,122929336050,57200,57200,57200,57200,0
20250304,205000,122929336050,57200,57200,57200,57200,0
20250304,204900,122929336050,57200,57200,57200,57200,0
20250304,204800,122929336050,57200,57200,57200,57200,0
20250304,204700,122929336050,57200,57200,57200,57200,0
20250304,204600,122929336050,57200,57200,57200,57200,0
20250304,204500,122929336050,57200,57200,57200,57200,0
20250304,204400,122929336050,57200,57200,57200,57200,0
20250304,204300,122929336050,57200,57200,57200,57200,0
20250304,204200,122929336050,57200,57200,57200,57200,0
20250304,204100,122929336050,57200,57200,57200,57200,0
20250304,204000,122929336050,57200,57200,57200,57200,0
20250304,203900,122929336050,57200,57200,57200,57200,0
20250304,203800,122929336050,57200,57200,57200,57200,0
20250304,203700,122929336050,57200,57200,57200,57200,0
20250304,203600,122929336050,57200,57200,57200,57200,0
20250304,203500,122929336050,57200,57200,57200,57200,0
20250304,203400,122929336050,57200,57200,57200,57200,0
20250304,203300,122929336050,57200,57200,57200,57200,0
20250304,203200,122929336050,57200,57200,57200,57200,0
20250304,203100,122929336050,57200,57200,57200,57200,0
20250304,203000,122929336050,57200,57200,57200,57200,0
20250304,202900,122929336050,57200,57200,57200,57200,0
20250304,202800,122929336050,57200,57200,57200,57200,0
20250304,202700,122929336050,57200,57200,57200,57200,17314
20250304,202600,122929336050,57200,57200,57200,57200,0
20250304,202500,122929336050,57200,57200,57200,57200,0
20250304,202400,122929336050,57200,57200,57200,57200,0
20250304,202300,122929336050,57200,57200,57200,57200,0
20250304,202200,122929336050,57200,57200,57200,57200,0
20250304,202100,122929336050,57200,57200,57200,57200,0
20250304,202000,122929336050,57200,57200,57200,57200,0
20250304,201900,122929336050,57200,57200,57200,57200,0
20250304,201800,122929336050,57200,57200,57200,57200,0
20250304,201700,122929336050,57200,57200,57200,57200,0
20250304,201600,122929336050,57200,57200,57200,57200,0
20250304,201500,122929336050,57200,57200,57200,57200,0
20250304,201400,122929336050,57200,57200,57200,57200,0
20250304,201300,122929336050,57200,57200,57200,57200,0
20250304,201200,122929336050,57200,57200,57200,57200,0
20250304,201100,122929336050,57200,57200,57200,57200,0
20250304,201000,122929336050,57200,57200,57200,57200,0
20250304,200900,122929336050,57200,57200,57200,57200,0
20250304,200800,122929336050,57200,57200,57200,57200,0
20250304,200700,122929336050,57200,57200,57200,57200,0
20250304,200600,122929336050,57200,57200,57200,57200,0
20250304,200500,122929336050,57200,57200,57200,57200,0
20250304,200400,122929336050,57200,57200,57200,57200,0
20250304,200300,122929336050,57200,57200,57200,57200,0
20250304,200200,122929336050,57200,57200,57200,57200,0
20250304,200100,122929336050,57200,57200,57200,57200,0
20250304,200000,122929336050,57200,57200,57200,57200,0
20250304,195900,122929336050,57200,57200,57200,57200,0
20250304,195800,122929336050,57200,57200,57200,57200,0
20250304,195700,122929336050,57200,57200,57200,57200,17314
20250304,195600,122929336050,57200,57200,57200,57200,0
20250304,195500,122929336050,57200,57200,57200,57200,0
20250304,195400,122929336050,57200,57200,57200,57200,0
20250304,195300,122929336050,57200,57200,57200,57200,0
20250304,195200,122929336050,57200,57200,57200,57200,0
20250304,195100,122929336050,57200,57200,57200,57200,0
20250304,195000,122929336050,57200,57200,57200,57200,0
20250304,194900,122929336050,57200,57200,57200,57200,0
20250304,194800,122929336050,57200,57200,57200,57200,0
20250304,194700,122929336050,57200,57200,57200,57200,0
20250304,194600,122929336050,57200,57200,57200,57200,0
20250304,194500,122929336050,57200,57200,57200,57200,0
20250304,194400,122929336050,57200,57200,57200,57200,0
20250304,194300,122929336050,57200,57200,57200,57200,0
20250304,194200,122929336050,57200,57200,57200,57200,0
20250304,194100,122929336050,57200,57200,57200,57200,0
20250304,194000,122929336050,57200,57200,57200,57200,0
20250304,193900,122929336050,57200,57200,57200,57200,0
20250304,193800,122929336050,57200,57200,57200,57200,0
20250304,193700,122929336050,57200,57200,57200,57200,0
20250304,193600,122929336050,57200,57200,57200,57200,0
20250304,193500,122929336050,57200,57200,57200,57200,0
20250304,193400,122929336050,57200,57200,57200,57200,0
20250304,193300,122929336050,57200,57200,57200,57200,0
20250304,193200,122929336050,57200,57200,57200,57200,0
20250304,193100,122929336050,57200,57200,57200,57200,0
20250304,193000,122929336050,57200,57200,57200,57200,0
20250304,192900,122929336050,57200,57200,57200,57200,0
20250304,192800,122929336050,57200,57200,57200,57200,0
20250304,192700,122929336050,57200,57200,57200,57200,17314
20250304,192600,122929336050,57200,57200,57200,57200,0
20250304,192500,122929336050,57200,57200,57200,57200,0
20250304,192400,122929336050,57200,57200,57200,57200,0
20250304,192300,122929336050,57200,57200,57200,57200,0
20250304,192200,122929336050,57200,57200,57200,57200,0
20250304,192100,122929336050,57200,57200,57200,57200,0
20250304,192000,122929336050,57200,57200,57200,57200,0
20250304,191900,122929336050,57200,57200,57200,57200,0
20250304,191800,122929336050,57200,57200,57200,57200,0
20250304,191700,122929336050,57200,57200,57200,57200,0
20250304,191600,122929336050,57200,57200,57200,57200,0
20250304,191500,122929336050,57200,57200,57200,57200,0
20250304,191400,122929336050,57200,57200,57200,57200,0
20250304,191300,122929336050,57200,57200,57200,57200,0
20250304,191200,122929336050,57200,57200,57200,57200,0
20250304,191100,122929336050,57200,57200,57200,57200,0
20250304,191000,122929336050,57200,57200,57200,57200,0
20250304,190900,122929336050,57200,57200,57200,57200,0
20250304,190800,122929336050,57200,57200,57200,57200,0
20250304,190700,122929336050,57200,57200,57200,57200,0
20250304,190600,122929336050,57200,57200,57200,57200,0
20250304,190500,122929336050,57200,57200,57200,57200,0
20250304,190400,122929336050,57200,57200,57200,57200,0
20250304,190300,122929336050,57200,57200,57200,57200,0
20250304,190200,122929336050,57200,57200,57200,57200,0
20250304,190100,122929336050,57200,57200,57200,57200,0
20250304,190000,122929336050,57200,57200,57200,57200,0
20250304,185900,122929336050,57200,57200,57200,57200,0
20250304,185800,122929336050,57200,57200,57200,57200,0
20250304,185700,122929336050,57200,57200,57200,57200,17314
20250304,185600,122929336050,57200,57200,57200,57200,0
20250304,185500,122929336050,57200,57200,57200,57200,0
20250304,185400,122929336050,57200,57200,57200,57200,0
20250304,185300,122929336050,57200,57200,57200,57200,0
20250304,185200,122929336050,57200,57200,57200,57200,0
20250304,185100,122929336050,57200,57200,57200,57200,0
20250304,185000,122929336050,57200,57200,57200,57200,0
20250304,184900,122929336050,57200,57200,57200,57200,0
20250304,184800,122929336050,57200,57200,57200,57200,0
20250304,184700,122929336050,57200,57200,57200,57200,0
20250304,184600,122929336050,57200,57200,57200,57200,0
20250304,184500,122929336050,57200,57200,57200,57200,0
20250304,184400,122929336050,57200,57200,57200,57200,0
20250304,184300,122929336050,57200,57200,57200,57200,0
20250304,184200,122929336050,57200,57200,57200,57200,0
20250304,184100,122929336050,57200,57200,57200,57200,0
20250304,184000,122929336050,57200,57200,57200,57200,0
20250304,183900,122929336050,57200,57200,57200,57200,0
20250304,183800,122929336050,57200,57200,57200,57200,0
20250304,183700,122929336050,57200,57200,57200,57200,0
20250304,183600,122929336050,57200,57200,57200,57200,0
20250304,183500,122929336050,57200,57200,57200,57200,0
20250304,183400,122929336050,57200,57200,57200,57200,0
20250304,183300,122929336050,57200,57200,57200,57200,0
20250304,183200,122929336050,57200,57200,57200,57200,0
20250304,183100,122929336050,57200,57200,57200,57200,0
20250304,183000,122929336050,57200,57200,57200,57200,0
20250304,182900,122929336050,57200,57200,57200,57200,0
20250304,182800,122929336050,57200,57200,57200,57200,0
20250304,182700,122929336050,57200,57200,57200,57200,17314
20250304,182600,122929336050,57200,57200,57200,57200,0
20250304,182500,122929336050,57200,57200,57200,57200,0
20250304,182400,122929336050,57200,57200,57200,57200,0
20250304,182300,122929336050,57200,57200,57200,57200,0
20250304,182200,122929336050,57200,57200,57200,57200,0
20250304,182100,122929336050,57200,57200,57200,57200,0
20250304,182000,122929336050,57200,57200,57200,57200,0
20250304,181900,122929336050,57200,57200,57200,57200,0
20250304,181800,122929336050,57200,57200,57200,57200,0
20250304,181700,122929336050,57200,57200,57200,57200,0
20250304,181600,122929336050,57200,57200,57200,57200,0
20250304,181500,122929336050,57200,57200,57200,57200,0
20250304,181400,122929336050,57200,57200,57200,57200,0
20250304,181300,122929336050,57200,57200,57200,57200,0
20250304,181200,122929336050,57200,57200,57200,57200,0
20250304,181100,122929336050,57200,57200,57200,57200,0
20250304,181000,122929336050,57200,57200,57200,57200,0
20250304,180900,122929336050,57200,57200,57200,57200,0
20250304,180800,122929336050,57200,57200,57200,57200,0
20250304,180700,122929336050,57200,57200,57200,57200,0
20250304,180600,122929336050,57200,57200,57200,57200,0
20250304,180500,122929336050,57200,57200,57200,57200,0
20250304,180400,122929336050,57200,57200,57200,57200,0
20250304,180300,122929336050,57200,57200,57200,57200,0
20250304,180200,122929336050,57200,57200,57200,57200,0
20250304,180100,122929336050,57200,57200,57200,57200,0
20250304,180000,122929336050,57200,57200,57200,57200,0
20250304,175900,122929336050,57200,57200,57200,57200,0
20250304,175800,122929336050,57200,57200,57200,57200,0
20250304,175700,122929336050,57200,57200,57200,57200,17314
20250304,175600,122929336050,57200,57200,57200,57200,0
20250304,175500,122929336050,57200,57200,57200,57200,0
20250304,175400,122929336050,57200,57200,57200,57200,0
20250304,175300,122929336050,57200,57200,57200,57200,0
20250304,175200,122929336050,57200,57200,57200,57200,0
20250304,175100,122929336050,57200,57200,57200,57200,0
20250304,175000,122929336050,57200,57200,57200,57200,0
20250304,174900,122929336050,57200,57200,57200,57200,0
20250304,174800,122929336050,57200,57200,57200,57200,0
20250304,174700,122929336050,57200,57200,57200,57200,0
20250304,174600,122929336050,57200,57200,57200,57200,0
20250304,174500,122929336050,57200,57200,57200,57200,0
20250304,174400,122929336050,57200,57200,57200,57200,0
20250304,174300,122929336050,57200,57200,57200,57200,0
20250304,174200,122929336050,57200,57200,57200,57200,0
20250304,174100,122929336050,57200,57200,57200,57200,0
20250304,174000,122929336050,57200,57200,57200,57200,0
20250304,173900,122929336050,57200,57200,57200,57200,0
20250304,173800,122929336050,57200,57200,57200,57200,0
20250304,173700,122929336050,57200,57200,57200,57200,0
20250304,173600,122929336050,57200,57200,57200,57200,0
20250304,173500,122929336050,57200,57200,57200,57200,0
20250304,173400,122929336050,57200,57200,57200,57200,0
20250304,173300,122929336050,57200,57200,57200,57200,0
20250304,173200,122929336050,57200,57200,57200,57200,0
20250304,173100,122929336050,57200,57200,57200,57200,0
20250304,173000,122929336050,57200,57200,57200,57200,0
20250304,172900,122929336050,57200,57200,57200,57200,0
20250304,172800,122929336050,57200,57200,57200,57200,0
20250304,172700,122929336050,57200,57200,57200,57200,17314
20250304,172600,122929336050,57200,57200,57200,57200,0
20250304,172500,122929336050,57200,57200,57200,57200,0
20250304,172400,122929336050,57200,57200,57200,57200,0
20250304,172300,122929336050,57200,57200,57200,57200,0
20250304,172200,122929336050,57200,57200,57200,57200,0
20250304,172100,122929336050,57200,57200,57200,57200,0
20250304,172000,122929336050,57200,57200,57200,57200,0
20250304,171900,122929336050,57200,57200,57200,57200,0
20250304,171800,122929336050,57200,57200,57200,57200,0
20250304,171700,122929336050,57200,57200,57200,57200,0
20250304,171600,122929336050,57200,57200,57200,57200,0
20250304,171500,122929336050,57200,57200,57200,57200,0
20250304,171400,122929336050,57200,57200,57200,57200,0
20250304,171300,122929336050,57200,57200,57200,57200,0
20250304,171200,122929336050,57200,57200,57200,57200,0
20250304,171100,122929336050,57200,57200,57200,57200,0
20250304,171000,122929336050,57200,57200,57200,57200,0
20250304,170900,122929336050,57200,57200,57200,57200,0
20250304,170800,122929336050,57200,57200,57200,57200,0
20250304,170700,122929336050,57200,57200,57200,57200,0
20250304,170600,122929336050,57200,57200,57200,57200,0
20250304,170500,122929336050,57200,57200,57200,57200,0
20250304,170400,122929336050,57200,57200,57200,57200,0
20250304,170300,122929336050,57200,57200,57200,57200,0
20250304,170200,122929336050,57200,57200,57200,57200,0
20250304,170100,122929336050,57200,57200,57200,57200,0
20250304,170000,122929336050,57200,57200,57200,57200,0
20250304,165900,122929336050,57200,57200,57200,57200,0
20250304,165800,122929336050,57200,57200,57200,57200,0
20250304,165700,122929336050,57200,57200,57200,57200,17314
20250304,165600,122929336050,57200,57200,57200,57200,0
20250304,165500,122929336050,57200,57200,57200,57200,0
20250304,165400,122929336050,57200,57200,57200,57200,0
20250304,165300,122929336050,57200,57200,57200,57200,0
20250304,165200,122929336050,57200,57200,57200,57200,0
20250304,165100,122929336050,57200,57200,57200,57200,0
20250304,165000,122929336050,57200,57200,57200,57200,0
20250304,164900,122929336050,57200,57200,57200,57200,0
20250304,164800,122929336050,57200,57200,57200,57200,0
20250304,164700,122929336050,57200,57200,57200,57200,0
20250304,164600,122929336050,57200,57200,57200,57200,0
20250304,164500,122929336050,57200,57200,57200,57200,0
20250304,164400,122929336050,57200,57200,57200,57200,0
20250304,164300,122929336050,57200,57200,57200,57200,0
20250304,164200,122929336050,57200,57200,57200,57200,0
20250304,164100,122929336050,57200,57200,57200,57200,0
20250304,164000,122929336050,57200,57200,57200,57200,0
20250304,163900,122929336050,57200,57200,57200,57200,0
20250304,163800,122929336050,57200,57200,57200,57200,0
20250304,163700,122929336050,57200,57200,57200,57200,0
20250304,163600,122929336050,57200,57200,57200,57200,0
20250304,163500,122929336050,57200,57200,57200,57200,0
20250304,163400,122929336050,57200,57200,57200,57200,0
20250304,163300,122929336050,57200,57200,57200,57200,0
20250304,163200,122929336050,57200,57200,57200,57200,0
20250304,163100,122929336050,57200,57200,57200,57200,0
20250304,163000,122929336050,57200,57200,57200,57200,0
20250304,162900,122929336050,57200,57200,57200,57200,0
20250304,162800,122929336050,57200,57200,57200,57200,0
20250304,162700,122929336050,57200,57200,57200,57200,17314
20250304,162600,122929336050,57200,57200,57200,57200,0
20250304,162500,122929336050,57200,57200,57200,57200,0
20250304,162400,122929336050,57200,57200,57200,57200,0
20250304,162300,122929336050,57200,57200,57200,57200,0
20250304,162200,122929336050,57200,57200,57200,57200,0
20250304,162100,122929336050,57200,57200,57200,57200,0
20250304,162000,122929336050,57200,57200,57200,57200,0
20250304,161900,122929336050,57200,57200,57200,57200,0
20250304,161800,122929336050,57200,57200,57200,57200,0
20250304,161700,122929336050,57200,57200,57200,57200,0
20250304,161600,122929336050,57200,57200,57200,57200,0
20250304,161500,122929336050,57200,57200,57200,57200,0
20250304,161400,122929336050,57200,57200,57200,57200,0
20250304,161300,122929336050,57200,57200,57200,57200,0
20250304,161200,122929336050,57200,57200,57200,57200,0
20250304,161100,122929336050,57200,57200,57200,57200,0
20250304,161000,122929336050,57200,57200,57200,57200,0
20250304,160900,122929336050,57200,57200,57200,57200,0
20250304,160800,122929336050,57200,57200,57200,57200,0
20250304,160700,122929336050,57200,57200,57200,57200,0
20250304,160600,122929336050,57200,57200,57200,57200,0
20250304,160500,122929336050,57200,57200,57200,57200,0
20250304,160400,122929336050,57200,57200,57200,57200,0
20250304,160300,122929336050,57200,57200,57200,57200,0
20250304,160200,122929336050,57200,57200,57200,57200,0
20250304,160100,122929336050,57200,57200,57200,57200,0
20250304,160000,122929336050,57200,57200,57200,57200,0
20250304,155900,122929336050,57200,57200,57200,57200,0
20250304,155800,122929336050,57200,57200,57200,57200,0
20250304,155700,122929336050,57200,57200,57200,57200,17314
20250304,155600,122929336050,57200,57200,57200,57200,0
20250304,155500,122929336050,57200,57200,57200,57200,0
20250304,155400,122929336050,57200,57200,57200,57200,0
20250304,155300,122929336050,57200,57200,57200,57200,0
20250304,155200,122929336050,57200,57200,57200,57200,0
20250304,155100,122929336050,57200,57200,57200,57200,0
20250304,155000,122929336050,57200,57200,57200,57200,0
20250304,154900,122929336050,57200,57200,57200,57200,0
20250304,154800,122929336050,57200,57200,57200,57200,0
20250304,154700,122929336050,57200,57200,57200,57200,0
20250304,154600,122929336050,57200,57200,57200,57200,0
20250304,154500,122929336050,57200,57200,57200,57200,0
20250304,154400,122929336050,57200,57200,57200,57200,0
20250304,154300,122929336050,57200,57200,57200,57200,0
20250304,154200,122929336050,57200,57200,57200,57200,0
20250304,154100,122929336050,57200,57200,57200,57200,0
20250304,154000,122929336050,57200,57200,57200,57200,0
20250304,153900,122929336050,57200,57200,57200,57200,0
20250304,153800,122929336050,57200,57200,57200,57200,0
20250304,153700,122929336050,57200,57200,57200,57200,0
20250304,153600,122929336050,57200,57200,57200,57200,0
20250304,153500,122929336050,57200,57200,57200,57200,0
20250304,153400,122929336050,57200,57200,57200,57200,0
20250304,153300,122929336050,57200,57200,57200,57200,0
20250304,153200,122929336050,57200,57200,57200,57200,0
20250304,153100,122929336050,57200,57200,57200,57200,0
20250304,153000,122929336050,57200,57200,57200,57200,17314
20250304,152900,121938975250,57100,57100,57100,57100,0
20250304,152800,121938975250,57100,57100,57100,57100,0
20250304,152700,121938975250,57100,57100,57100,57100,0
20250304,152600,121938975250,57100,57100,57100,57100,0
20250304,152500,121938975250,57100,57100,57100,57100,0
20250304,152400,121938975250,57100,57100,57100,57100,0
20250304,152300,121938975250,57100,57100,57100,57100,0
20250304,152200,121938975250,57100,57100,57100,57100,0
20250304,152100,121938975250,57100,57100,57100,57100,0
20250304,152000,121938975250,57100,57100,57100,57100,0
20250304,151900,121938975250,57100,57600,57700,57000,13855
20250304,151800,121146688850,57700,57900,58100,57600,9127
20250304,151700,120618056750,57800,57700,58300,57600,11596
20250304,151600,119945917250,57700,57700,57900,57400,8561
20250304,151500,119451532450,57800,58100,58100,56900,19386
20250304,151400,118336426950,58200,57500,58800,57400,33069
20250304,151300,116412801350,57500,57100,57600,56600,19401
20250304,151200,115301870850,57000,56000,57100,55900,12717
20250304,151100,114581416600,56000,56000,56100,55700,12071
20250304,151000,113907301800,56000,56400,56500,55900,10280
20250304,150900,113329793900,56400,56800,56900,56400,11658
20250304,150800,112668949450,56900,56200,56900,56100,13398
20250304,150700,111910842450,56200,56500,56600,56100,10005
20250304,150600,111347675000,56500,56100,56500,56000,11660
20250304,150500,110691650400,56100,55800,56200,55600,7391
20250304,150400,110278458400,55700,55800,55900,55300,9736
20250304,150300,109736935000,55700,56100,56300,55500,18526
20250304,150200,108700552700,56100,55100,56500,55000,19534
20250304,150100,107613047600,55000,54600,55300,54200,11610
20250304,150000,106976773700,54600,54300,55200,54100,26120
20250304,145900,105545775050,54100,54300,54500,53700,14626
20250304,145800,104754100450,54100,54500,54600,53800,17204
20250304,145700,103821618800,54400,54200,54800,54000,22181
20250304,145600,102614471850,54000,54500,54600,53500,59148
20250304,145500,99425749450,54500,56500,56500,54500,46424
20250304,145400,96864996150,56500,56600,57000,56400,24087
20250304,145300,95499098800,56500,55800,56900,55800,41873
20250304,145200,93133138450,55800,54300,56100,53700,47963
20250304,145100,90492739050,54200,54200,55100,53300,102129
20250304,145000,84949200950,51500,51500,51500,51500,0
20250304,144900,84949200950,51500,51900,52500,51500,23535
20250304,144800,83723376150,51800,56750,56800,51500,111926
20250304,144700,77740192200,56600,58700,58700,56500,37571
20250304,144600,75589924750,58700,59600,59600,58700,17922
20250304,144500,74527752850,59600,59700,59800,59600,3374
20250304,144400,74326384050,59800,59800,59800,59700,1472
20250304,144300,74238488100,59700,59700,59800,59700,1299
20250304,144200,74160870400,59700,59900,59900,59700,2664
20250304,144100,74001624600,59900,59900,60000,59800,1556
20250304,144000,73908436300,59900,60000,60000,59700,3180
20250304,143900,73718026800,59900,60000,60000,59800,2141
20250304,143800,73589750850,60000,60000,60000,59900,749
20250304,143700,73544842750,60000,59900,60000,59900,431
20250304,143600,73519022700,59900,60000,60000,59900,766
20250304,143500,73473105400,59900,59800,59900,59700,709
20250304,143400,73430681500,59900,59900,59900,59700,5302
20250304,143300,73113699150,59900,59900,59900,59800,774
20250304,143200,73067389650,59900,59900,60000,59750,2413
20250304,143100,72923052950,59900,60000,60000,59800,652
20250304,143000,72883976950,60000,59800,60100,59800,5122
20250304,142900,72576988650,59900,59900,59900,59700,2737
20250304,142800,72413225700,59900,59700,60000,59700,1806
20250304,142700,72305269100,59700,59900,60000,59700,3484
20250304,142600,72096902800,59800,60100,60100,59800,3145
20250304,142500,71908323500,60100,60300,60300,60100,1521
20250304,142400,71816841800,60200,60500,60600,60200,1622
20250304,142300,71718961700,60400,60600,60600,60400,870
20250304,142200,71666330700,60700,60400,60700,60300,2013
20250304,142100,71544410500,60300,60650,60700,60300,2138
20250304,142000,71415027400,60600,60800,60800,60500,5944
20250304,141900,71054275000,60800,60700,60900,60600,5995
20250304,141800,70689942150,60600,60500,60700,60400,3088
20250304,141700,70502823450,60500,60500,60600,60500,973
20250304,141600,70443956050,60500,60300,60500,60300,644
20250304,141500,70405039750,60300,60500,60600,60300,2035
20250304,141400,70281980250,60600,60500,60600,60400,1584
20250304,141300,70186164600,60500,60400,60500,60400,693
20250304,141200,70144257300,60400,60300,60400,60300,1218
20250304,141100,70070725500,60400,60300,60400,60200,548
20250304,141000,70037683050,60200,60400,60400,60200,440
20250304,140900,70011160550,60200,60600,60600,60200,1098
20250304,140800,69944885750,60600,60700,60700,60400,1454
20250304,140700,69856897700,60700,60500,60700,60300,2447
20250304,140600,69708718450,60300,60200,60600,60200,12086
20250304,140500,68977974350,60300,60100,60300,60000,1702
20250304,140400,68875565350,60100,60000,60100,60000,284
20250304,140300,68858513450,60000,60100,60100,60000,1281
20250304,140200,68781567750,60100,60100,60200,60000,1348
20250304,140100,68700557850,60100,60100,60200,60000,1338
20250304,140000,68620134750,60200,60200,60200,60100,1189
20250304,135900,68548659150,60100,60100,60200,60000,366
20250304,135800,68526669950,60000,60200,60300,60000,699
20250304,135700,68484632350,60200,60300,60300,60200,916
20250304,135600,68429450050,60200,60200,60300,60100,1014
20250304,135500,68368407250,60100,60000,60200,60000,451
20250304,135400,68341261000,60000,59900,60200,59900,2801
20250304,135300,68173085050,59900,59900,60000,59800,1162
20250304,135200,68103541250,59900,59800,60000,59800,1191
20250304,135100,68032194150,59800,59950,60000,59800,847
20250304,135000,67981493350,59900,59900,60000,59800,1054
20250304,134900,67918378650,59900,59700,59900,59600,2414
20250304,134800,67774313950,59700,59800,60000,59600,7547
20250304,134700,67323666350,59800,59900,59900,59700,1143
20250304,134600,67255362050,60000,59800,60000,59700,4443
20250304,134500,66989513150,59800,59900,59900,59800,1655
20250304,134400,66890475450,59900,59800,60100,59800,3539
20250304,134300,66678392150,59800,59900,59900,59800,798
20250304,134200,66630632250,59900,60000,60000,59900,1912
20250304,134100,66516086850,59900,59900,60000,59900,668
20250304,134000,66476069350,60000,60000,60100,60000,1578
20250304,133900,66381379450,60000,60000,60100,59900,820
20250304,133800,66332185850,60000,60100,60200,60000,1553
20250304,133700,66238884150,60100,60000,60100,59900,712
20250304,133600,66196166350,59900,59800,60100,59800,1790
20250304,133500,66088836400,59800,59900,60000,59800,2279
20250304,133400,65952364450,59900,60000,60100,59900,1371
20250304,133300,65870164350,60000,60250,60300,60000,1848
20250304,133200,65759137350,60250,60200,60300,60200,360
20250304,133100,65737458300,60300,60300,60300,60100,412
20250304,133000,65712649400,60300,60400,60400,60100,1321
20250304,132900,65633071100,60300,60400,60400,60300,1013
20250304,132800,65571981900,60400,60300,60500,60200,1029
20250304,132700,65509992300,60200,60500,60600,60200,3505
20250304,132600,65298347200,60500,60400,60600,60400,2017
20250304,132500,65176380400,60500,60300,60500,60300,540
20250304,132400,65143749750,60500,60100,60700,60100,4062
20250304,132300,64898170550,60100,60000,60200,60000,1882
20250304,132200,64785152550,59900,59800,60000,59800,982
20250304,132100,64726348150,59700,59900,60000,59700,1605
20250304,132000,64630373850,59900,59800,59900,59600,2566
20250304,131900,64477069100,59800,59700,60000,59600,5137
20250304,131800,64169914500,59800,59650,59800,59500,6960
20250304,131700,63755159150,59700,60000,60000,59600,5942
20250304,131600,63400135750,60000,60100,60100,59900,6984
20250304,131500,62980848050,60100,60200,60300,60100,3191
20250304,131400,62788818250,60200,60100,60300,60100,1831
20250304,131300,62678586850,60100,60200,60300,60100,3729
20250304,131200,62454332750,60200,60200,60300,60200,1390
20250304,131100,62370637550,60300,60300,60400,60200,1673
20250304,131000,62269800750,60300,60300,60500,60300,523
20250304,130900,62238214850,60400,60300,60500,60250,2307
20250304,130800,62099060950,60300,60300,60400,60200,1257
20250304,130700,62023279450,60200,60200,60300,60200,1215
20250304,130600,61950122350,60200,60600,60600,60200,3778
20250304,130500,61722012450,60600,60600,60600,60500,1303
20250304,130400,61643175350,60500,60600,60700,60500,420
20250304,130300,61617748600,60500,60700,60700,60500,2134
20250304,130200,61488410350,60700,60700,60700,60600,749
20250304,130100,61442989200,60700,60700,60800,60600,1446
20250304,130000,61355142700,60700,60600,60800,60600,2012
20250304,125900,61233044200,60600,60500,60600,60500,590
20250304,125800,61197319400,60500,60700,60700,60400,2471
20250304,125700,61047806700,60500,60800,60800,60500,2856
20250304,125600,60874418000,60700,60500,60700,60500,2383
20250304,125500,60730064700,60400,60500,60500,60300,1339
20250304,125400,60649194700,60300,60300,60500,60300,1198
20250304,125300,60576833800,60400,60500,60500,60300,2073
20250304,125200,60451654200,60500,60400,60600,60300,1096
20250304,125100,60385430200,60400,60600,60600,60400,1058
20250304,125000,60321469100,60500,60300,60600,60300,929
20250304,124900,60265350900,60300,60300,60600,60300,1237
20250304,124800,60190607100,60300,60400,60700,60300,3165
20250304,124700,59999133650,60400,60200,60400,60100,2283
20250304,124600,59861759000,60400,60500,60700,60100,4999
20250304,124500,59560269050,60500,60700,61000,60500,4099
20250304,124400,59310865900,60700,60900,61000,60700,5966
20250304,124300,58947309650,60900,60500,60900,60500,3175
20250304,124200,58754487000,60500,60200,60600,60200,2715
20250304,124100,58590377900,60200,60100,60200,60100,624
20250304,124000,58552836250,60100,60000,60200,60000,1683
20250304,123900,58451630900,60000,60200,60300,60000,4381
20250304,123800,58188358000,60200,60400,60400,60100,1850
20250304,123700,58076913100,60300,60100,60500,60100,1601
20250304,123600,57980355100,60100,60200,60400,60100,4589
20250304,123500,57703939700,60200,60200,60300,60000,4184
20250304,123400,57452420700,60200,60200,60400,60100,4958
20250304,123300,57153810300,60200,60400,60500,60200,5662
20250304,123200,56812497200,60400,60500,60700,60200,9540
20250304,123100,56235695200,60300,61300,61400,60300,12043
20250304,123000,55501284200,61300,61300,61500,61200,12790
20250304,122900,54716775250,61400,61400,61500,61100,22988
20250304,122800,53307856550,61400,61100,61400,60900,18952
20250304,122700,52148872650,61100,60800,61100,60600,20181
20250304,122600,50918968800,60800,60800,61000,60200,15300
20250304,122500,49989629500,60800,60100,60800,60000,13699
20250304,122400,49162190100,60100,60100,60200,60000,3290
20250304,122300,48964484500,60100,60000,60100,60000,688
20250304,122200,48923189800,60000,59900,60100,59800,3947
20250304,122100,48686542900,59800,60000,60000,59800,3554
20250304,122000,48473764900,59900,59900,60000,59800,929
20250304,121900,48418104050,59900,59900,60000,59900,1327
20250304,121800,48338533450,59900,59900,60000,59800,1751
20250304,121700,48233760850,60000,59500,60000,59500,5321
20250304,121600,47915114850,59500,59800,59900,59500,5362
20250304,121500,47595178050,59800,59800,59900,59700,1870
20250304,121400,47483342200,59900,59900,59900,59700,1787
20250304,121300,47376492000,59800,59700,59900,59600,859
20250304,121200,47325190950,59700,60100,60100,59600,5616
20250304,121100,46989302650,60100,60300,60300,60100,3082
20250304,121000,46803776350,60300,59900,60300,59900,3287
20250304,120900,46606069250,59900,60200,60200,59800,9674
20250304,120800,46025004200,60200,60100,60200,60000,5295
20250304,120700,45706490600,60200,60000,60200,59900,4850
20250304,120600,45415332750,60000,60000,60200,59900,4054
20250304,120500,45171957550,60000,59800,60300,59800,5324
20250304,120400,44852305400,59800,60300,60400,59800,5561
20250304,120300,44518062950,60300,60100,60300,59900,6635
20250304,120200,44119155200,60100,59800,60100,59700,3513
20250304,120100,43908568350,59900,59900,60200,59700,6237
20250304,120000,43534449750,59900,59700,60000,59600,4164
20250304,115900,43285211250,59700,59500,59700,59400,3233
20250304,115800,43092591850,59600,59200,59600,59200,2455
20250304,115700,42946893650,59200,59400,59400,59200,4290
20250304,115600,42692569400,59400,59600,59700,59400,3979
20250304,115500,42455710400,59700,59600,59700,59400,3311
20250304,115400,42258472100,59400,59600,59700,59200,5759
20250304,115300,41916205000,59700,59900,60600,59300,23416
20250304,115200,40509504750,59900,59900,60000,59300,19899
20250304,115100,39319357700,59900,59500,60100,59500,16154
20250304,115000,38351976850,59600,59100,60000,59100,46615
20250304,114900,35564980900,59100,59200,59400,59100,7158
20250304,114800,35140743250,59200,58700,59200,58700,11791
20250304,114700,34444792250,58700,58700,58700,58600,1389
20250304,114600,34363271650,58700,58700,58800,58600,723
20250304,114500,34320831750,58700,58700,58800,58650,1130
20250304,114400,34254486000,58700,58700,58700,58600,143
20250304,114300,34246094050,58700,58600,58700,58600,123
20250304,114200,34238874150,58600,58800,58800,58600,249
20250304,114100,34224280150,58500,58700,58800,58500,255
20250304,114000,34209308150,58700,58500,58800,58500,229
20250304,113900,34195850150,58500,58800,58900,58400,3621
20250304,113800,33983573450,58700,58700,58700,58600,4483
20250304,113700,33720468050,58700,58700,58700,58600,561
20250304,113600,33687554050,58700,58800,58800,58700,631
20250304,113500,33650473650,58800,58700,58800,58600,253
20250304,113400,33635625750,58700,58800,58900,58600,5017
20250304,113300,33341187850,58800,58800,59000,58700,723
20250304,113200,33298675850,58700,59000,59000,58700,2460
20250304,113100,33154007850,58900,59000,59000,58800,2203
20250304,113000,33024203550,59000,59000,59100,58900,2879
20250304,112900,32854324850,59000,58900,59000,58800,4205
20250304,112800,32606409650,58900,58600,58900,58600,3271
20250304,112700,32414129550,58600,58700,58700,58600,1263
20250304,112600,32340033650,58700,58600,58700,58600,1049
20250304,112500,32278492300,58500,58500,58700,58500,1948
20250304,112400,32164312950,58500,58600,58700,58500,1361
20250304,112300,32084563550,58500,58500,58500,58400,352
20250304,112200,32063986350,58500,58200,58500,58100,2964
20250304,112100,31891629750,58200,58200,58400,58200,1243
20250304,112000,31819272550,58200,58200,58200,58100,1606
20250304,111900,31725816850,58200,58300,58400,58100,3289
20250304,111800,31534492050,58300,58400,58500,58100,5951
20250304,111700,31187543650,58400,58400,58600,58300,1744
20250304,111600,31085677150,58400,58600,58600,58400,1713
20250304,111500,30985473300,58600,58700,58750,58600,2072
20250304,111400,30863968650,58700,58800,58800,58600,1645
20250304,111300,30767509300,58800,58900,58900,58700,875
20250304,111200,30716062450,58700,58700,58900,58600,1778
20250304,111100,30611697450,58700,58700,58800,58600,1296
20250304,111000,30535679500,58700,58900,58900,58700,3071
20250304,110900,30355131750,58900,58800,58900,58800,939
20250304,110800,30299886500,58800,58700,58900,58700,761
20250304,110700,30255171750,58600,58700,58800,58600,2299
20250304,110600,30120138450,58700,58800,58900,58600,2024
20250304,110500,30001217550,58800,58900,58900,58800,2231
20250304,110400,29869965050,58900,58800,58900,58700,2692
20250304,110300,29711450150,58700,58800,58800,58600,657
20250304,110200,29672878800,58700,58850,58900,58700,3434
20250304,110100,29470816750,58800,58400,58800,58400,2280
20250304,110000,29337082250,58400,58500,58700,58400,1932
20250304,105900,29224044250,58600,58900,58900,58600,4750
20250304,105800,28945098650,58800,58700,58900,58600,4680
20250304,105700,28670125950,58700,58550,58700,58400,3019
20250304,105600,28493235250,58600,58500,58600,58500,866
20250304,105500,28442541250,58500,58400,58600,58400,1094
20250304,105400,28378546100,58400,58400,58600,58300,724
20250304,105300,28336221000,58400,58400,58600,58400,878
20250304,105200,28284887800,58400,58300,58500,58300,401
20250304,105100,28261448000,58300,58500,58600,58100,2049
20250304,105000,28141737050,58400,58500,58500,58400,1413
20250304,104900,28059163950,58500,58300,58500,58300,623
20250304,104800,28022790750,58400,58200,58400,58100,1643
20250304,104700,27927065150,58300,58300,58300,58200,483
20250304,104600,27898951450,58300,58300,58300,58200,179
20250304,104500,27888524550,58300,58400,58400,58100,1063
20250304,104400,27826593750,58400,58400,58500,58400,1151
20250304,104300,27759290650,58400,58000,58400,58000,718
20250304,104200,27717429250,58000,58200,58300,58000,1055
20250304,104100,27656081000,58200,58200,58300,58000,1654
20250304,104000,27559983450,58300,58100,58300,58100,338
20250304,103900,27540315200,58100,58100,58400,58000,3400
20250304,103800,27342461900,58100,57900,58100,57900,994
20250304,103700,27284814400,58000,57900,58000,57800,233
20250304,103600,27271328500,57800,58000,58100,57800,2656
20250304,103500,27117286250,58000,57800,58000,57700,882
20250304,103400,27066316900,57600,57700,57800,57600,1224
20250304,103300,26995779800,57700,57700,57700,57500,2121
20250304,103200,26873586950,57700,57700,57800,57500,4840
20250304,103100,26594613150,57600,57600,57800,57400,2502
20250304,103000,26450615300,57600,58100,58100,57500,9097
20250304,102900,25925172800,58100,58100,58300,57900,6405
20250304,102800,25553550900,58100,58200,58300,58000,3257
20250304,102700,25364272800,58100,58400,58500,58100,3419
20250304,102600,25165131600,58400,58300,58400,58200,1681
20250304,102500,25067218600,58300,58400,58500,58200,1593
20250304,102400,24974317200,58600,58300,59000,58300,3148
20250304,102300,24789539800,58400,58300,58400,58300,599
20250304,102200,24754600300,58300,58600,58600,58200,6300
20250304,102100,24386958550,58500,58700,58800,58500,1898
20250304,102000,24275672150,58600,58700,58700,58600,1251
20250304,101900,24202324400,58700,58600,58700,58600,312
20250304,101800,24184023900,58500,58700,58800,58500,3186
20250304,101700,23996955750,58700,58900,58900,58700,3835
20250304,101600,23771526750,58900,58900,59100,58800,3569
20250304,101500,23561227050,58900,58850,59000,58800,3162
20250304,101400,23374978850,58900,58900,59000,58700,3009
20250304,101300,23197914850,58900,58800,59100,58700,6149
20250304,101200,22835490100,58800,58600,59300,58600,18622
20250304,101100,21736630400,58600,58500,58600,58500,2317
20250304,101000,21600934400,58500,58500,58600,58500,669
20250304,100900,21561779800,58500,58600,58700,58400,2860
20250304,100800,21394342800,58600,58400,58700,58400,4621
20250304,100700,21123966500,58500,58200,58500,58200,574
20250304,100600,21090456200,58200,58500,58500,58200,1972
20250304,100500,20975381700,58500,58500,58600,58400,3662
20250304,100400,20760976800,58500,58500,58700,58400,2740
20250304,100300,20600512400,58500,58400,58600,58100,1633
20250304,100200,20505235000,58400,58200,58600,58200,4416
20250304,100100,20247623600,58200,57900,58200,57800,2748
20250304,100000,20088328700,57900,58050,58050,57900,885
20250304,095900,20037062850,58000,58100,58100,58000,1081
20250304,095800,19974363600,58100,58100,58200,58000,1126
20250304,095700,19908969950,58200,58100,58200,58100,615
20250304,095600,19873200300,58200,58100,58200,58100,892
20250304,095500,19821361700,58100,58050,58200,58000,953
20250304,095400,19766031750,58000,57900,58200,57900,1192
20250304,095300,19696783950,57900,57900,58000,57800,796
20250304,095200,19650698250,57900,57800,57900,57800,1916
20250304,095100,19539927750,57800,57900,58100,57800,2717
20250304,095000,19382705050,58000,58000,58100,57900,2046
20250304,094900,19263939550,57900,57900,58000,57800,1792
20250304,094800,19160214450,57800,57800,58000,57800,2483
20250304,094700,19016504600,57800,57800,57900,57800,3664
20250304,094600,18804721000,57800,58300,58300,57800,2531
20250304,094500,18657916350,58200,58200,58300,58100,1173
20250304,094400,18589668900,58200,58050,58200,58000,3267
20250304,094300,18399931100,58050,58200,58200,57600,3924
20250304,094200,18172831300,58200,58200,58300,58100,624
20250304,094100,18136542900,58200,58200,58500,58000,2154
20250304,094000,18011213800,58300,58600,58700,58300,3395
20250304,093900,17812692000,58700,58100,58700,58100,3670
20250304,093800,17598307000,58100,57900,58200,57800,4198
20250304,093700,17354767800,57800,57250,57800,57200,2888
20250304,093600,17188834250,57300,57200,57300,57000,6926
20250304,093500,16793215050,57200,57300,57450,57200,5286
20250304,093400,16490396900,57300,57700,57700,57200,6736
20250304,093300,16103798250,57800,57800,57900,57700,2983
20250304,093200,15931489000,57800,57800,57900,57700,1386
20250304,093100,15851389400,57800,58000,58200,57800,3332
20250304,093000,15658462800,58000,58400,58600,57900,2888
20250304,092900,15490666300,58600,58700,58700,58400,2769
20250304,092800,15328281050,58700,58600,58800,58200,3349
20250304,092700,15131719750,58500,57800,58900,57800,4244
20250304,092600,14883647650,58000,58300,58300,57600,10313
20250304,092500,14286295650,58200,58300,58400,58200,2117
20250304,092400,14162850500,58300,58600,58700,58200,2434
20250304,092300,14020637300,58600,58600,58700,58500,2301
20250304,092200,13885832400,58700,58400,58800,58200,1605
20250304,092100,13792038850,58400,58900,59000,58300,8885
20250304,092000,13270560850,58900,59100,59200,58600,11610
20250304,091900,12586814800,59200,58000,59300,58000,20757
20250304,091800,11365235400,58100,58400,58400,57900,4997
20250304,091700,11074707500,58400,58250,58400,58200,2097
20250304,091600,10952421800,58200,58200,58400,58100,4393
20250304,091500,10696668800,58200,58350,58400,58100,3884
20250304,091400,10470667650,58350,58500,58600,58300,10876
20250304,091300,9834414150,58600,57900,58700,57900,17164
20250304,091200,8832816150,58000,57600,58200,57500,9453
20250304,091100,8285986550,57500,56800,57600,56600,5948
20250304,091000,7945598750,56800,56500,57100,56300,8531
20250304,090900,7462895500,56500,56700,57300,56400,8672
20250304,090800,6971049600,56800,56200,56800,56200,6643
20250304,090700,6595421600,56200,56500,56500,55800,18153
20250304,090600,5576754050,56500,57100,57100,56400,24660
20250304,090500,4180027550,57000,57100,57200,57000,5940
20250304,090400,3841090850,57100,57400,57500,57100,10196
20250304,090300,3257903350,57500,58150,58300,57400,13003
20250304,090200,2505410350,58100,57500,58200,57400,12926
20250304,090100,1757906600,57400,57200,57900,57000,12629
20250304,090000,1034386400,57300,57200,57500,56900,17844